AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.12	35.52	34.60	34.98	-	-3.74%	35,975
Mar 6, 2026	36.31	36.64	35.93	36.34	36.34	-2.13%	5,330
Mar 5, 2026	36.47	37.28	36.47	37.13	37.13	1.12%	3,227
Mar 4, 2026	35.42	36.83	35.42	36.72	36.72	4.73%	6,246
Mar 3, 2026	34.20	35.10	33.87	35.06	35.06	0.20%	4,697
Mar 2, 2026	34.22	35.27	34.08	34.99	34.99	-2.18%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	35.43	1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	34.92	-1.81%	29,098
Feb 25, 2026	35.90	36.05	35.54	35.91	35.57	1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.50	35.16	2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	34.44	-3.34%	45,244
Feb 20, 2026	34.77	36.07	34.69	35.97	35.48	3.27%	64,203
Feb 19, 2026	34.64	35.00	34.60	34.83	34.35	-0.11%	20,082
Feb 18, 2026	34.45	35.25	34.33	34.87	34.39	2.23%	43,422
Feb 17, 2026	33.44	34.18	33.25	34.11	33.64	1.04%	32,623
Feb 13, 2026	33.64	34.20	33.45	33.76	33.21	-0.30%	27,306
Feb 12, 2026	34.90	34.90	33.49	33.86	33.31	-2.87%	68,858
Feb 11, 2026	35.75	35.75	34.53	34.86	34.30	-1.50%	36,833
Feb 10, 2026	35.80	36.55	35.39	35.39	34.82	-1.09%	35,146
Feb 9, 2026	35.98	36.54	34.69	35.78	35.20	-1.65%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	35.49	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	38.29	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	40.26	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	41.52	-1.91%	65,337
Feb 2, 2026	42.48	43.96	42.48	43.39	42.33	1.10%	41,266
Jan 30, 2026	43.07	43.72	42.75	42.92	41.60	-1.11%	20,262
Jan 29, 2026	43.68	43.71	42.40	43.40	42.06	-0.87%	27,690
Jan 28, 2026	44.41	44.74	43.18	43.78	42.43	-0.66%	22,357
Jan 27, 2026	42.66	44.13	42.66	44.07	42.71	3.16%	22,149
Jan 26, 2026	43.05	43.28	42.65	42.72	41.40	-0.88%	17,623
Jan 23, 2026	42.11	43.34	42.11	43.10	41.58	2.28%	26,939
Jan 22, 2026	41.97	42.33	41.44	42.14	40.65	1.74%	11,349
Jan 21, 2026	41.29	41.66	40.50	41.42	39.96	0.10%	23,935
Jan 20, 2026	41.81	42.20	41.10	41.38	39.92	-4.74%	29,975
Jan 16, 2026	43.39	43.60	43.06	43.44	41.54	0.14%	43,460
Jan 15, 2026	43.75	43.78	43.03	43.38	41.48	0.95%	26,596
Jan 14, 2026	43.95	43.95	42.93	42.97	41.09	-2.94%	28,976
Jan 13, 2026	45.15	45.39	43.81	44.27	42.33	-2.12%	48,536
Jan 12, 2026	45.30	45.62	45.08	45.23	43.25	-0.68%	69,283
Jan 9, 2026	45.09	45.62	44.55	45.54	43.35	0.35%	41,042
Jan 8, 2026	44.60	45.38	44.49	45.38	43.19	2.21%	53,012
Jan 7, 2026	44.02	45.14	44.02	44.40	42.26	0.34%	30,148
Jan 6, 2026	42.24	44.63	42.24	44.25	42.12	4.22%	42,664
Jan 5, 2026	41.55	42.62	41.31	42.46	40.41	2.61%	34,750
Jan 2, 2026	42.39	43.27	41.03	41.38	39.05	-2.31%	42,257
Dec 31, 2025	42.80	42.80	42.35	42.36	39.97	-0.91%	51,012
Dec 30, 2025	42.40	42.79	42.40	42.75	40.34	0.05%	38,747
Dec 29, 2025	42.71	42.73	42.44	42.73	40.32	-0.81%	21,292
Dec 26, 2025	43.06	43.21	42.90	43.08	40.33	-0.09%	26,262
Dec 24, 2025	42.99	43.25	42.95	43.12	40.37	0.16%	16,994
Dec 23, 2025	42.30	43.11	42.30	43.05	40.30	1.99%	32,084
Dec 22, 2025	42.26	42.45	41.89	42.21	39.52	-0.09%	21,969
Dec 19, 2025	42.17	42.71	42.03	42.25	39.27	-	87,929
Dec 18, 2025	41.89	42.71	41.89	42.25	39.27	3.17%	18,634
Dec 17, 2025	41.67	41.81	40.95	40.95	38.06	-0.73%	30,515
Dec 16, 2025	41.30	41.49	40.98	41.25	38.34	-0.12%	25,472
Dec 15, 2025	42.55	42.55	41.18	41.30	38.39	-2.71%	44,615
Dec 12, 2025	43.27	43.27	42.21	42.45	39.16	-2.17%	36,094
Dec 11, 2025	43.51	43.65	43.10	43.39	40.03	-0.73%	28,487
Dec 10, 2025	42.93	43.85	42.93	43.71	40.33	1.98%	35,757
Dec 9, 2025	42.52	42.97	42.44	42.86	39.54	0.47%	27,606
Dec 8, 2025	43.32	43.37	42.49	42.66	39.36	-2.22%	31,559
Dec 5, 2025	43.73	43.92	43.48	43.63	39.88	0.14%	20,478
Dec 4, 2025	44.40	44.40	43.02	43.57	39.82	-1.49%	35,730
Dec 3, 2025	44.62	44.62	43.95	44.23	40.43	-1.18%	32,751
Dec 2, 2025	44.79	45.62	44.59	44.76	40.91	0.18%	39,154
Dec 1, 2025	44.59	44.96	44.40	44.68	40.84	-0.09%	25,431
Nov 28, 2025	44.16	44.72	44.10	44.72	40.65	2.01%	15,113
Nov 26, 2025	44.26	44.39	43.73	43.84	39.85	-0.25%	32,059
Nov 25, 2025	43.10	44.09	42.70	43.95	39.95	1.88%	28,413
Nov 24, 2025	42.41	43.27	42.41	43.14	39.21	2.79%	34,873
Nov 21, 2025	41.29	42.48	40.94	41.97	37.88	1.30%	354,931
Nov 20, 2025	43.73	43.73	41.28	41.43	37.39	-2.95%	52,810
Nov 19, 2025	42.58	42.77	41.80	42.69	38.53	0.09%	54,280
Nov 18, 2025	44.00	44.30	42.65	42.65	38.49	-5.22%	90,766
Nov 17, 2025	45.18	45.43	44.30	45.00	40.61	-2.02%	36,357
Nov 14, 2025	46.06	46.83	45.54	45.93	41.09	-1.12%	57,253
Nov 13, 2025	47.88	49.40	46.43	46.45	41.56	-3.51%	29,018
Nov 12, 2025	49.65	49.65	48.11	48.14	43.07	-2.47%	41,316
Nov 11, 2025	49.15	49.49	48.94	49.36	44.16	0.37%	12,975
Nov 10, 2025	49.03	49.92	48.60	49.18	44.00	1.07%	30,881
Nov 7, 2025	48.13	48.68	47.27	48.66	43.16	0.68%	38,020
Nov 6, 2025	49.65	49.95	48.11	48.33	42.87	-3.53%	36,094
Nov 5, 2025	49.60	50.24	49.11	50.10	44.44	0.59%	27,122
Nov 4, 2025	50.01	51.12	49.71	49.81	44.17	-2.34%	33,069
Nov 3, 2025	51.41	52.00	50.85	51.00	45.23	3.81%	63,139
Oct 31, 2025	50.24	50.42	49.05	49.13	43.22	12.17%	91,422
Oct 30, 2025	45.03	45.20	43.80	43.80	38.53	-4.35%	33,960
Oct 29, 2025	46.00	46.20	45.21	45.79	40.28	0.64%	31,597
Oct 28, 2025	45.32	46.00	44.53	45.50	40.03	1.07%	33,947
Oct 27, 2025	45.24	45.24	44.90	45.02	39.60	0.96%	30,302
Oct 24, 2025	44.21	44.97	44.21	44.59	38.94	1.43%	32,008
Oct 23, 2025	43.32	44.15	43.32	43.96	38.39	1.88%	17,821
Oct 22, 2025	43.07	43.70	42.87	43.15	37.68	-2.38%	28,674
Oct 21, 2025	43.39	44.46	43.39	44.20	38.60	3.27%	29,071
Oct 20, 2025	42.29	42.88	42.25	42.80	37.37	0.49%	37,755
Oct 17, 2025	42.91	42.91	42.10	42.59	36.76	-0.79%	66,082
Oct 16, 2025	43.22	43.78	42.63	42.93	37.05	-0.36%	27,425
Oct 15, 2025	43.36	43.67	42.64	43.09	37.18	-0.50%	31,807
Oct 14, 2025	43.23	43.93	42.57	43.30	37.37	-3.49%	23,216