AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	42.40	42.79	42.40	42.75	42.75	0.05%	38,747
Dec 29, 2025	42.71	42.73	42.44	42.73	42.73	-0.81%	21,292
Dec 26, 2025	43.06	43.21	42.90	43.08	42.74	-0.09%	26,262
Dec 24, 2025	42.99	43.25	42.95	43.12	42.78	0.16%	16,994
Dec 23, 2025	42.30	43.11	42.30	43.05	42.71	1.99%	32,084
Dec 22, 2025	42.26	42.45	41.89	42.21	41.88	-0.09%	21,969
Dec 19, 2025	42.17	42.71	42.03	42.25	41.62	-	87,929
Dec 18, 2025	41.89	42.71	41.89	42.25	41.62	3.17%	18,634
Dec 17, 2025	41.67	41.81	40.95	40.95	40.33	-0.73%	30,515
Dec 16, 2025	41.30	41.49	40.98	41.25	40.63	-0.12%	25,472
Dec 15, 2025	42.55	42.55	41.18	41.30	40.68	-2.71%	44,615
Dec 12, 2025	43.27	43.27	42.21	42.45	41.50	-2.17%	36,094
Dec 11, 2025	43.51	43.65	43.10	43.39	42.42	-0.73%	28,487
Dec 10, 2025	42.93	43.85	42.93	43.71	42.73	1.98%	35,757
Dec 9, 2025	42.52	42.97	42.44	42.86	41.90	0.47%	27,606
Dec 8, 2025	43.32	43.37	42.49	42.66	41.71	-2.22%	31,559
Dec 5, 2025	43.73	43.92	43.48	43.63	42.26	0.14%	20,478
Dec 4, 2025	44.40	44.40	43.02	43.57	42.20	-1.49%	35,730
Dec 3, 2025	44.62	44.62	43.95	44.23	42.84	-1.18%	32,751
Dec 2, 2025	44.79	45.62	44.59	44.76	43.35	0.18%	39,154
Dec 1, 2025	44.59	44.96	44.40	44.68	43.28	-0.09%	25,431
Nov 28, 2025	44.16	44.72	44.10	44.72	43.08	2.01%	15,113
Nov 26, 2025	44.26	44.39	43.73	43.84	42.23	-0.25%	32,059
Nov 25, 2025	43.10	44.09	42.70	43.95	42.34	1.88%	28,413
Nov 24, 2025	42.41	43.27	42.41	43.14	41.56	2.79%	34,873
Nov 21, 2025	41.29	42.48	40.94	41.97	40.14	1.30%	354,931
Nov 20, 2025	43.73	43.73	41.28	41.43	39.62	-2.95%	52,810
Nov 19, 2025	42.58	42.77	41.80	42.69	40.83	0.09%	54,280
Nov 18, 2025	44.00	44.30	42.65	42.65	40.79	-5.22%	90,766
Nov 17, 2025	45.18	45.43	44.30	45.00	43.04	-2.02%	36,357
Nov 14, 2025	46.06	46.83	45.54	45.93	43.54	-1.12%	57,253
Nov 13, 2025	47.88	49.40	46.43	46.45	44.04	-3.51%	29,018
Nov 12, 2025	49.65	49.65	48.11	48.14	45.64	-2.47%	41,316
Nov 11, 2025	49.15	49.49	48.94	49.36	46.80	0.37%	12,975
Nov 10, 2025	49.03	49.92	48.60	49.18	46.63	1.07%	30,881
Nov 7, 2025	48.13	48.68	47.27	48.66	45.73	0.68%	38,020
Nov 6, 2025	49.65	49.95	48.11	48.33	45.42	-3.53%	36,094
Nov 5, 2025	49.60	50.24	49.11	50.10	47.09	0.59%	27,122
Nov 4, 2025	50.01	51.12	49.71	49.81	46.81	-2.34%	33,069
Nov 3, 2025	51.41	52.00	50.85	51.00	47.93	3.81%	63,139
Oct 31, 2025	50.24	50.42	49.05	49.13	45.80	12.17%	91,422
Oct 30, 2025	45.03	45.20	43.80	43.80	40.83	-4.35%	33,960
Oct 29, 2025	46.00	46.20	45.21	45.79	42.69	0.64%	31,597
Oct 28, 2025	45.32	46.00	44.53	45.50	42.42	1.07%	33,947
Oct 27, 2025	45.24	45.24	44.90	45.02	41.97	0.96%	30,302
Oct 24, 2025	44.21	44.97	44.21	44.59	41.26	1.43%	32,008
Oct 23, 2025	43.32	44.15	43.32	43.96	40.68	1.88%	17,821
Oct 22, 2025	43.07	43.70	42.87	43.15	39.93	-2.38%	28,674
Oct 21, 2025	43.39	44.46	43.39	44.20	40.90	3.27%	29,071
Oct 20, 2025	42.29	42.88	42.25	42.80	39.61	0.49%	37,755