AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	41.29	41.66	40.50	41.55	-	0.41%	21,424
Jan 20, 2026	41.81	42.20	41.10	41.38	41.38	-4.74%	29,936
Jan 16, 2026	43.39	43.60	43.06	43.44	43.06	0.14%	43,460
Jan 15, 2026	43.75	43.78	43.03	43.38	43.00	0.95%	26,596
Jan 14, 2026	43.95	43.95	42.93	42.97	42.60	-2.94%	28,976
Jan 13, 2026	45.15	45.39	43.81	44.27	43.89	-2.12%	48,536
Jan 12, 2026	45.30	45.62	45.08	45.23	44.84	-0.68%	69,283
Jan 9, 2026	45.09	45.62	44.55	45.54	44.93	0.35%	41,042
Jan 8, 2026	44.60	45.38	44.49	45.38	44.78	2.21%	53,012
Jan 7, 2026	44.02	45.14	44.02	44.40	43.81	0.34%	30,148
Jan 6, 2026	42.24	44.63	42.24	44.25	43.66	4.22%	42,664
Jan 5, 2026	41.55	42.62	41.31	42.46	41.90	2.61%	34,750
Jan 2, 2026	42.39	43.27	41.03	41.38	40.48	-2.31%	42,257
Dec 31, 2025	42.80	42.80	42.35	42.36	41.44	-0.91%	51,012
Dec 30, 2025	42.40	42.79	42.40	42.75	41.82	0.05%	38,747
Dec 29, 2025	42.71	42.73	42.44	42.73	41.80	-0.81%	21,292
Dec 26, 2025	43.06	43.21	42.90	43.08	41.81	-0.09%	26,262
Dec 24, 2025	42.99	43.25	42.95	43.12	41.85	0.16%	16,994
Dec 23, 2025	42.30	43.11	42.30	43.05	41.78	1.99%	32,084
Dec 22, 2025	42.26	42.45	41.89	42.21	40.97	-0.09%	21,969
Dec 19, 2025	42.17	42.71	42.03	42.25	40.71	-	87,929
Dec 18, 2025	41.89	42.71	41.89	42.25	40.71	3.17%	18,634
Dec 17, 2025	41.67	41.81	40.95	40.95	39.46	-0.73%	30,515
Dec 16, 2025	41.30	41.49	40.98	41.25	39.75	-0.12%	25,472
Dec 15, 2025	42.55	42.55	41.18	41.30	39.80	-2.71%	44,615
Dec 12, 2025	43.27	43.27	42.21	42.45	40.60	-2.17%	36,094
Dec 11, 2025	43.51	43.65	43.10	43.39	41.50	-0.73%	28,487
Dec 10, 2025	42.93	43.85	42.93	43.71	41.80	1.98%	35,757
Dec 9, 2025	42.52	42.97	42.44	42.86	40.99	0.47%	27,606
Dec 8, 2025	43.32	43.37	42.49	42.66	40.80	-2.22%	31,559
Dec 5, 2025	43.73	43.92	43.48	43.63	41.34	0.14%	20,478
Dec 4, 2025	44.40	44.40	43.02	43.57	41.28	-1.49%	35,730
Dec 3, 2025	44.62	44.62	43.95	44.23	41.91	-1.18%	32,751
Dec 2, 2025	44.79	45.62	44.59	44.76	42.41	0.18%	39,154
Dec 1, 2025	44.59	44.96	44.40	44.68	42.34	-0.09%	25,431
Nov 28, 2025	44.16	44.72	44.10	44.72	42.14	2.01%	15,113
Nov 26, 2025	44.26	44.39	43.73	43.84	41.31	-0.25%	32,059
Nov 25, 2025	43.10	44.09	42.70	43.95	41.42	1.88%	28,413
Nov 24, 2025	42.41	43.27	42.41	43.14	40.65	2.79%	34,873
Nov 21, 2025	41.29	42.48	40.94	41.97	39.27	1.30%	354,931
Nov 20, 2025	43.73	43.73	41.28	41.43	38.76	-2.95%	52,810
Nov 19, 2025	42.58	42.77	41.80	42.69	39.94	0.09%	54,280
Nov 18, 2025	44.00	44.30	42.65	42.65	39.90	-5.22%	90,766
Nov 17, 2025	45.18	45.43	44.30	45.00	42.10	-2.02%	36,357
Nov 14, 2025	46.06	46.83	45.54	45.93	42.60	-1.12%	57,253
Nov 13, 2025	47.88	49.40	46.43	46.45	43.08	-3.51%	29,018
Nov 12, 2025	49.65	49.65	48.11	48.14	44.65	-2.47%	41,316
Nov 11, 2025	49.15	49.49	48.94	49.36	45.78	0.37%	12,975
Nov 10, 2025	49.03	49.92	48.60	49.18	45.61	1.07%	30,881
Nov 7, 2025	48.13	48.68	47.27	48.66	44.74	0.68%	38,020