AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	48.92	50.05	48.92	49.39	-	0.43%	8,236
Aug 6, 2025	46.94	49.18	46.90	49.18	49.18	4.78%	18,113
Aug 5, 2025	46.86	48.15	46.67	46.94	46.94	0.98%	20,911
Aug 4, 2025	48.34	48.34	46.25	46.48	46.48	-2.56%	34,562
Aug 1, 2025	48.17	49.23	47.30	47.70	47.32	-9.66%	79,077
Jul 31, 2025	53.11	53.33	52.07	52.80	52.38	2.19%	21,334
Jul 30, 2025	52.16	52.16	51.50	51.67	51.26	-0.44%	19,739
Jul 29, 2025	52.42	52.42	51.80	51.90	51.49	-1.04%	19,452
Jul 28, 2025	53.03	53.03	52.38	52.44	52.03	-0.39%	19,310
Jul 25, 2025	53.20	53.20	52.52	52.65	51.71	-0.38%	29,634
Jul 24, 2025	52.03	53.32	51.96	52.85	51.91	2.22%	26,753
Jul 23, 2025	51.88	51.88	51.53	51.70	50.78	0.24%	9,275
Jul 22, 2025	52.01	52.08	51.30	51.58	50.66	-0.93%	20,212
Jul 21, 2025	51.22	52.11	51.22	52.06	51.13	0.27%	17,197
Jul 18, 2025	51.74	52.25	51.17	51.92	50.29	1.14%	30,169
Jul 17, 2025	51.17	54.92	51.00	51.34	49.72	0.38%	6,257
Jul 16, 2025	51.97	51.97	51.00	51.15	49.53	-1.77%	7,812
Jul 15, 2025	52.05	52.25	51.87	52.07	50.43	0.48%	6,328
Jul 14, 2025	51.84	52.08	51.64	51.82	50.19	-0.43%	5,957
Jul 11, 2025	51.62	52.41	51.46	52.04	50.05	1.50%	9,075
Jul 10, 2025	51.25	51.34	50.86	51.27	49.31	-0.13%	7,416
Jul 9, 2025	51.62	51.80	51.14	51.34	49.37	1.63%	3,070
Jul 8, 2025	51.52	51.52	50.52	50.52	48.58	-2.12%	7,820
Jul 7, 2025	51.66	51.75	51.36	51.61	49.63	-0.91%	7,643
Jul 3, 2025	51.53	52.22	51.53	52.08	49.69	1.85%	7,056
Jul 2, 2025	50.97	51.44	50.97	51.14	48.78	-0.45%	9,409
Jul 1, 2025	50.93	51.54	50.77	51.37	49.00	0.86%	21,261
Jun 30, 2025	52.13	52.13	50.88	50.93	48.58	-2.32%	10,525
Jun 27, 2025	51.67	52.14	50.64	52.14	49.43	3.08%	9,578
Jun 26, 2025	49.58	50.74	49.41	50.58	47.96	2.88%	7,512
Jun 25, 2025	49.72	49.98	48.99	49.16	46.61	-0.63%	5,067
Jun 24, 2025	49.63	49.78	49.41	49.48	46.91	2.57%	2,803
Jun 23, 2025	48.50	48.75	48.24	48.24	45.74	-0.73%	12,905
Jun 20, 2025	50.08	50.08	48.27	48.59	46.07	-1.86%	4,847