AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.00	35.14	34.00	35.13	35.13	3.08%	21,673
Jun 25, 2026	35.39	35.39	33.97	34.08	34.08	-3.89%	16,511
Jun 24, 2026	35.17	36.99	35.17	35.46	35.46	-0.20%	21,965
Jun 23, 2026	34.94	35.91	34.94	35.53	35.53	0.97%	22,581
Jun 22, 2026	36.81	36.81	35.13	35.19	35.19	-5.45%	36,520
Jun 18, 2026	37.05	37.66	36.11	37.42	37.22	3.06%	30,886
Jun 17, 2026	37.58	37.58	36.17	36.31	36.12	-4.14%	25,664
Jun 16, 2026	38.57	38.57	37.81	37.88	37.68	0.02%	10,003
Jun 15, 2026	37.46	38.18	37.46	37.87	37.67	3.82%	16,951
Jun 12, 2026	37.31	37.55	35.80	36.58	36.28	-1.49%	18,140
Jun 11, 2026	36.36	37.25	35.96	37.13	36.83	1.69%	15,460
Jun 10, 2026	37.39	37.45	36.48	36.51	36.22	-3.13%	21,346
Jun 9, 2026	38.73	38.75	37.00	37.69	37.39	-0.39%	15,663
Jun 8, 2026	38.10	38.45	37.58	37.84	37.53	-0.70%	18,594
Jun 5, 2026	39.71	40.20	38.43	38.43	37.80	-3.32%	15,937
Jun 4, 2026	39.52	40.14	39.47	39.75	39.10	1.79%	14,992
Jun 3, 2026	40.00	40.20	38.65	39.05	38.41	-3.13%	18,364
Jun 2, 2026	40.83	41.18	39.91	40.31	39.65	-2.47%	23,161
Jun 1, 2026	42.54	42.54	41.16	41.33	40.65	-4.27%	25,950
May 29, 2026	43.35	44.05	43.13	43.47	42.46	-1.35%	23,354
May 28, 2026	43.37	44.07	42.78	44.07	43.05	1.14%	13,969
May 27, 2026	42.37	43.94	42.37	43.57	42.56	2.98%	21,281
May 26, 2026	42.65	43.00	41.74	42.31	41.33	-0.79%	20,516
May 22, 2026	43.40	43.40	42.86	42.86	41.66	-0.90%	10,649
May 21, 2026	42.20	43.35	41.93	43.25	42.04	1.67%	18,416
May 20, 2026	41.60	42.60	41.60	42.54	41.35	2.70%	75,833
May 19, 2026	41.80	41.80	40.68	41.42	40.26	-2.49%	21,070
May 18, 2026	42.56	43.13	42.05	42.48	41.29	0.37%	14,836
May 15, 2026	42.71	42.71	42.08	42.64	41.14	-1.63%	22,110
May 14, 2026	43.82	43.82	43.33	43.35	41.82	-1.17%	16,670
May 13, 2026	42.59	43.93	42.59	43.86	42.32	1.93%	15,359
May 12, 2026	43.00	43.14	42.37	43.03	41.52	-1.31%	24,005
May 11, 2026	43.98	44.62	43.60	43.60	42.07	-1.72%	26,891
May 8, 2026	44.57	44.88	44.20	44.67	42.80	0.52%	18,224
May 7, 2026	45.20	45.20	44.36	44.44	42.58	-1.83%	19,275
May 6, 2026	44.92	45.58	44.75	45.27	43.38	0.69%	15,306
May 5, 2026	45.59	45.60	44.79	44.96	43.08	0.83%	23,983
May 4, 2026	43.89	45.39	43.89	44.59	42.72	1.62%	18,816
May 1, 2026	43.70	45.21	43.43	44.28	42.04	1.33%	25,043
Apr 30, 2026	45.23	45.36	42.01	43.70	41.49	1.20%	24,584
Apr 29, 2026	42.39	43.72	42.16	43.18	41.00	1.17%	23,135
Apr 28, 2026	42.46	42.81	41.97	42.68	40.52	-0.56%	11,331
Apr 27, 2026	43.38	43.42	42.63	42.92	40.75	-1.45%	19,808
Apr 24, 2026	42.96	43.95	42.72	43.91	41.35	4.34%	28,348
Apr 23, 2026	42.07	42.67	41.75	42.09	39.63	-0.06%	8,138
Apr 22, 2026	41.46	42.22	41.30	42.11	39.66	2.41%	9,775
Apr 21, 2026	42.20	42.20	41.01	41.12	38.72	1.01%	16,865
Apr 20, 2026	41.06	41.06	40.21	40.71	38.34	-0.28%	25,976
Apr 17, 2026	42.35	42.59	41.18	41.18	38.45	-0.31%	20,844
Apr 16, 2026	41.10	41.37	40.38	41.31	38.57	0.44%	22,641
Apr 15, 2026	41.30	41.48	40.92	41.13	38.40	-0.32%	30,288
Apr 14, 2026	39.98	41.84	39.97	41.26	38.52	4.56%	67,775
Apr 13, 2026	38.96	39.46	38.70	39.46	36.84	0.84%	24,384
Apr 10, 2026	38.97	39.81	38.96	39.46	36.53	2.47%	19,951
Apr 9, 2026	36.93	38.60	36.77	38.51	35.65	6.38%	46,837
Apr 8, 2026	36.63	37.09	35.98	36.20	33.51	4.17%	31,761
Apr 7, 2026	34.33	34.75	33.91	34.75	32.17	0.61%	11,324
Apr 6, 2026	34.01	34.59	34.01	34.54	31.98	1.82%	7,657
Apr 2, 2026	33.47	34.56	33.33	34.13	31.41	0.12%	19,327
Apr 1, 2026	34.29	34.85	34.09	34.09	31.37	0.38%	10,458
Mar 31, 2026	33.33	34.22	33.22	33.96	31.25	4.56%	16,007
Mar 30, 2026	32.55	33.00	32.39	32.48	29.89	0.99%	10,364
Mar 27, 2026	33.93	33.93	32.37	32.39	29.59	-4.96%	19,442
Mar 26, 2026	34.58	35.07	33.96	34.08	31.14	-2.82%	18,064
Mar 25, 2026	34.79	35.07	34.58	35.07	32.04	3.36%	15,211
Mar 24, 2026	34.23	34.24	33.93	33.93	31.00	-1.77%	9,239
Mar 23, 2026	34.75	35.04	34.38	34.54	31.56	2.53%	25,607
Mar 20, 2026	34.33	34.33	33.78	33.90	30.78	-0.99%	264,300
Mar 19, 2026	34.23	34.52	34.02	34.24	31.09	-1.52%	19,576
Mar 18, 2026	35.50	35.67	34.58	34.77	31.57	-2.77%	48,515
Mar 17, 2026	35.31	35.88	35.31	35.76	32.47	1.94%	40,218
Mar 16, 2026	34.58	35.21	34.39	35.08	31.85	2.32%	45,766
Mar 13, 2026	34.94	35.14	34.38	34.59	31.13	-1.23%	28,012
Mar 12, 2026	35.27	35.31	34.70	35.02	31.52	-1.74%	32,431
Mar 11, 2026	36.20	36.44	35.45	35.64	32.07	-0.94%	18,307
Mar 10, 2026	35.86	36.20	35.69	35.98	32.38	0.56%	29,267
Mar 9, 2026	35.12	35.85	34.60	35.78	32.20	-0.84%	44,527
Mar 6, 2026	36.31	36.68	35.95	36.34	32.47	-2.13%	45,231
Mar 5, 2026	36.47	37.41	36.47	37.13	33.18	1.12%	32,052
Mar 4, 2026	35.42	36.87	35.41	36.72	32.81	4.73%	63,074
Mar 3, 2026	34.08	35.19	33.87	35.06	31.33	0.20%	38,089
Mar 2, 2026	34.22	35.27	34.08	34.99	31.27	-1.24%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	31.66	1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	31.21	-1.81%	29,098
Feb 25, 2026	35.90	36.05	35.54	35.91	31.78	1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.50	31.42	2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	30.77	-2.93%	45,244
Feb 20, 2026	34.77	36.07	34.69	35.97	31.70	3.27%	64,203
Feb 19, 2026	34.64	35.00	34.60	34.83	30.70	-0.11%	20,082
Feb 18, 2026	34.45	35.25	34.33	34.87	30.73	2.23%	43,422
Feb 17, 2026	33.44	34.18	33.25	34.11	30.06	1.29%	32,623
Feb 13, 2026	33.64	34.20	33.45	33.76	29.68	-0.30%	27,306
Feb 12, 2026	34.90	34.90	33.49	33.86	29.77	-2.87%	68,858
Feb 11, 2026	35.75	35.75	34.53	34.86	30.65	-1.50%	36,833
Feb 10, 2026	35.80	36.55	35.39	35.39	31.11	-1.09%	35,146
Feb 9, 2026	35.98	36.54	34.69	35.78	31.46	-0.82%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	31.72	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	34.22	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	35.98	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	37.10	-1.91%	65,337