AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	45.18	45.43	44.30	44.65	-	-2.79%	30,151
Nov 14, 2025	46.06	46.83	45.54	45.93	45.93	-1.12%	57,253
Nov 13, 2025	47.88	49.40	46.43	46.45	46.45	-3.51%	29,018
Nov 12, 2025	49.65	49.65	48.11	48.14	48.14	-2.47%	41,316
Nov 11, 2025	49.15	49.49	48.94	49.36	49.36	0.37%	12,975
Nov 10, 2025	49.03	49.92	48.60	49.18	49.18	1.07%	30,881
Nov 7, 2025	48.13	48.68	47.27	48.66	48.24	0.68%	38,020
Nov 6, 2025	49.65	49.95	48.11	48.33	47.91	-3.53%	36,094
Nov 5, 2025	49.60	50.24	49.11	50.10	49.67	0.59%	27,122
Nov 4, 2025	50.01	51.12	49.71	49.81	49.38	-2.34%	33,069
Nov 3, 2025	51.41	52.00	50.85	51.00	50.56	3.81%	63,139
Oct 31, 2025	50.24	50.42	49.05	49.13	48.31	12.17%	91,422
Oct 30, 2025	45.03	45.20	43.80	43.80	43.07	-4.35%	33,960
Oct 29, 2025	46.00	46.20	45.21	45.79	45.02	0.64%	31,597
Oct 28, 2025	45.32	46.00	44.53	45.50	44.74	1.07%	33,947
Oct 27, 2025	45.24	45.24	44.90	45.02	44.27	0.96%	30,302
Oct 24, 2025	44.21	44.97	44.21	44.59	43.52	1.43%	32,008
Oct 23, 2025	43.32	44.15	43.32	43.96	42.91	1.88%	17,821
Oct 22, 2025	43.07	43.70	42.87	43.15	42.12	-2.38%	28,674
Oct 21, 2025	43.39	44.46	43.39	44.20	43.14	3.27%	29,071
Oct 20, 2025	42.29	42.88	42.25	42.80	41.78	0.49%	37,755
Oct 17, 2025	42.91	42.91	42.10	42.59	41.08	-0.79%	66,082
Oct 16, 2025	43.22	43.78	42.63	42.93	41.41	-0.36%	27,425
Oct 15, 2025	43.36	43.67	42.64	43.09	41.56	-0.50%	31,807
Oct 14, 2025	43.23	43.93	42.57	43.30	41.77	-3.49%	23,216
Oct 13, 2025	44.26	45.00	44.10	44.87	42.79	2.46%	39,300
Oct 10, 2025	46.30	46.74	43.79	43.79	41.76	-6.17%	40,367
Oct 9, 2025	46.06	46.72	45.22	46.67	44.51	1.32%	32,991
Oct 8, 2025	45.35	46.40	45.13	46.06	43.92	1.79%	51,567
Oct 7, 2025	45.00	45.45	44.80	45.25	43.15	0.60%	47,999
Oct 6, 2025	45.00	45.20	43.81	44.98	42.89	-0.09%	48,975
Oct 3, 2025	45.99	46.05	44.98	45.02	42.61	-1.57%	37,787
Oct 2, 2025	45.45	45.80	44.90	45.74	43.29	0.88%	46,530
Oct 1, 2025	44.57	45.67	44.40	45.34	42.91	-0.05%	36,009
Sep 30, 2025	45.71	45.71	44.67	45.36	42.93	-0.83%	32,016
Sep 29, 2025	45.22	45.74	45.15	45.74	43.29	0.12%	35,147
Sep 26, 2025	45.50	45.95	45.28	45.69	42.72	0.85%	23,527
Sep 25, 2025	45.79	45.84	44.90	45.30	42.36	-1.13%	21,965
Sep 24, 2025	46.71	46.71	45.61	45.82	42.84	-0.26%	22,248
Sep 23, 2025	47.69	47.69	45.80	45.93	42.95	-3.64%	37,185
Sep 22, 2025	48.47	48.47	47.67	47.67	44.57	-2.77%	40,608
Sep 19, 2025	49.09	49.87	48.85	49.03	45.57	0.35%	25,943
Sep 18, 2025	48.77	49.33	48.38	48.86	45.42	-0.12%	14,988
Sep 17, 2025	49.12	49.12	48.45	48.92	45.47	-1.49%	15,629
Sep 16, 2025	49.19	50.02	49.19	49.66	46.16	1.39%	18,085
Sep 15, 2025	48.86	49.47	48.77	48.98	45.53	1.01%	14,112
Sep 12, 2025	49.16	49.16	48.15	48.49	44.73	-0.96%	13,909
Sep 11, 2025	49.13	49.48	48.87	48.96	45.16	-0.10%	24,768
Sep 10, 2025	51.02	51.02	48.85	49.01	45.21	-3.98%	23,141
Sep 9, 2025	50.59	51.45	50.44	51.04	47.08	1.09%	11,503