AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	38.52	39.85	38.52	39.46	39.46	2.47%	2,200
Apr 9, 2026	36.93	38.60	36.77	38.51	38.51	6.38%	46,731
Apr 8, 2026	36.63	37.09	35.98	36.20	36.20	4.17%	31,761
Apr 7, 2026	34.33	34.75	33.91	34.75	34.75	0.61%	11,324
Apr 6, 2026	34.01	34.59	34.01	34.54	34.54	1.20%	7,657
Apr 2, 2026	33.47	34.56	33.33	34.13	33.92	0.12%	19,327
Apr 1, 2026	34.29	34.85	34.09	34.09	33.88	0.38%	10,458
Mar 31, 2026	33.33	34.22	33.22	33.96	33.75	4.56%	16,007
Mar 30, 2026	32.55	33.00	32.39	32.48	32.28	0.28%	10,364
Mar 27, 2026	33.93	33.93	32.37	32.39	31.97	-4.96%	19,442
Mar 26, 2026	34.58	35.07	33.96	34.08	33.63	-2.82%	18,064
Mar 25, 2026	34.79	35.07	34.58	35.07	34.61	3.36%	15,211
Mar 24, 2026	34.23	34.24	33.93	33.93	33.49	-1.77%	9,239
Mar 23, 2026	34.75	35.04	34.38	34.54	34.09	1.89%	25,607
Mar 20, 2026	34.33	34.33	33.78	33.90	33.25	-0.99%	264,300
Mar 19, 2026	34.23	34.52	34.02	34.24	33.58	-1.52%	19,576
Mar 18, 2026	35.50	35.67	34.58	34.77	34.10	-2.77%	48,515
Mar 17, 2026	35.31	35.88	35.31	35.76	35.07	1.94%	40,218
Mar 16, 2026	34.58	35.21	34.39	35.08	34.40	1.42%	45,766
Mar 13, 2026	34.94	35.14	34.38	34.59	33.62	-1.23%	28,012
Mar 12, 2026	35.27	35.31	34.70	35.02	34.04	-1.74%	32,431
Mar 11, 2026	36.20	36.44	35.45	35.64	34.64	-0.94%	18,307
Mar 10, 2026	35.86	36.20	35.69	35.98	34.97	0.56%	29,267
Mar 9, 2026	35.12	35.85	34.60	35.78	34.78	-1.54%	44,527
Mar 6, 2026	36.31	36.68	35.95	36.34	35.08	-2.13%	45,231
Mar 5, 2026	36.47	37.41	36.47	37.13	35.84	1.12%	32,052
Mar 4, 2026	35.42	36.87	35.41	36.72	35.44	4.73%	63,074
Mar 3, 2026	34.08	35.19	33.87	35.06	33.84	0.20%	38,089
Mar 2, 2026	34.22	35.27	34.08	34.99	33.77	-2.18%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	34.20	1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	33.71	-1.81%	29,098
Feb 25, 2026	35.90	36.05	35.54	35.91	34.33	1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.50	33.93	2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	33.24	-3.34%	45,244
Feb 20, 2026	34.77	36.07	34.69	35.97	34.24	3.27%	64,203
Feb 19, 2026	34.64	35.00	34.60	34.83	33.16	-0.11%	20,082
Feb 18, 2026	34.45	35.25	34.33	34.87	33.20	2.23%	43,422
Feb 17, 2026	33.44	34.18	33.25	34.11	32.47	1.04%	32,623
Feb 13, 2026	33.64	34.20	33.45	33.76	32.06	-0.30%	27,306
Feb 12, 2026	34.90	34.90	33.49	33.86	32.15	-2.87%	68,858
Feb 11, 2026	35.75	35.75	34.53	34.86	33.10	-1.50%	36,833
Feb 10, 2026	35.80	36.55	35.39	35.39	33.61	-1.09%	35,146
Feb 9, 2026	35.98	36.54	34.69	35.78	33.98	-1.65%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	34.26	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	36.96	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	38.86	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	40.08	-1.91%	65,337
Feb 2, 2026	42.48	43.96	42.48	43.39	40.86	1.10%	41,266
Jan 30, 2026	43.07	43.72	42.75	42.92	40.15	-1.11%	20,262
Jan 29, 2026	43.68	43.71	42.40	43.40	40.60	-0.87%	27,690