AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.67	32.00	30.40	31.83	31.83	-1.64%	57,035
Oct 29, 2026	32.68	32.95	32.02	32.35	32.35	-5.26%	32,341
Oct 28, 2026	33.82	34.15	33.77	34.15	34.15	0.77%	10,099
Oct 27, 2026	33.55	34.09	33.28	33.89	33.89	1.98%	10,140
Oct 26, 2026	33.16	33.46	33.00	33.23	33.23	0.43%	9,799
Oct 23, 2026	33.15	33.47	32.99	33.24	33.09	-1.17%	10,758
Oct 22, 2026	34.67	34.81	33.28	33.63	33.48	-5.47%	35,483
Oct 21, 2026	35.92	35.92	35.09	35.58	35.42	0.09%	7,869
Oct 20, 2026	36.00	36.00	35.41	35.55	35.39	-0.03%	21,097
Oct 19, 2026	34.27	35.67	34.27	35.56	35.40	6.02%	14,786
Oct 16, 2026	34.50	34.72	33.65	33.85	33.39	-2.46%	30,813
Oct 15, 2026	33.77	34.71	33.77	34.71	34.23	0.55%	16,121
Oct 14, 2026	35.31	35.31	34.37	34.52	34.04	-2.30%	9,444
Oct 13, 2026	35.71	36.02	35.33	35.33	34.85	-0.36%	12,130
Oct 12, 2026	36.16	36.34	35.66	35.70	34.97	-1.36%	9,372
Oct 9, 2026	35.54	36.19	35.33	36.19	35.46	3.60%	20,881
Oct 8, 2026	35.70	35.74	34.89	34.93	34.22	-2.38%	8,931
Oct 7, 2026	34.96	35.81	34.70	35.78	35.06	1.64%	16,175
Oct 6, 2026	34.99	35.26	34.40	35.20	34.49	2.32%	13,084
Oct 5, 2026	34.44	34.82	34.34	34.40	33.71	0.09%	11,420
Oct 2, 2026	34.75	34.78	34.41	34.58	33.68	1.66%	14,146
Oct 1, 2026	34.89	34.89	33.80	34.01	33.13	-0.86%	12,178
Sep 30, 2026	33.81	34.72	33.81	34.30	33.41	1.37%	17,884
Sep 29, 2026	34.01	34.01	33.62	33.84	32.96	0.09%	13,925
Sep 28, 2026	34.09	34.09	33.58	33.81	32.93	-1.49%	18,125
Sep 25, 2026	34.60	34.77	34.20	34.54	33.43	-0.06%	26,414
Sep 24, 2026	34.17	34.63	33.94	34.56	33.45	0.13%	11,857
Sep 23, 2026	35.41	35.41	34.31	34.51	33.41	-2.75%	25,597
Sep 22, 2026	35.39	36.00	35.28	35.49	34.35	-1.56%	16,299
Sep 21, 2026	35.79	36.15	35.50	36.05	34.90	2.54%	15,972
Sep 18, 2026	35.67	35.72	35.21	35.39	34.03	0.84%	16,022
Sep 17, 2026	34.97	35.22	34.79	35.10	33.75	2.65%	10,793
Sep 16, 2026	34.59	34.59	33.96	34.19	32.88	-1.14%	13,913
Sep 15, 2026	35.28	35.37	34.48	34.59	33.26	-2.58%	12,744
Sep 14, 2026	35.22	35.74	35.20	35.50	34.14	-1.73%	13,376
Sep 11, 2026	36.12	36.32	35.90	36.32	34.74	2.67%	11,860
Sep 10, 2026	35.00	35.57	35.00	35.37	33.83	-0.28%	7,539
Sep 9, 2026	35.91	35.91	35.28	35.48	33.93	-2.10%	24,197
Sep 8, 2026	36.02	36.39	35.90	36.24	34.66	-0.92%	19,910
Sep 4, 2026	37.35	37.35	36.33	36.89	34.98	-0.11%	21,444
Sep 3, 2026	36.27	36.99	36.27	36.93	35.02	1.95%	19,809
Sep 2, 2026	36.41	36.41	36.00	36.22	34.35	-0.05%	13,895
Sep 1, 2026	36.11	36.38	35.90	36.24	34.36	-2.48%	13,284
Aug 31, 2026	37.50	37.68	36.72	37.16	35.24	-2.83%	23,691
Aug 28, 2026	37.04	38.58	37.03	38.47	36.26	4.61%	20,725
Aug 27, 2026	37.37	37.37	36.57	36.77	34.66	-1.81%	13,699
Aug 26, 2026	37.45	37.54	37.05	37.45	35.30	-0.30%	4,481
Aug 25, 2026	38.12	38.12	37.40	37.56	35.41	-0.63%	9,770
Aug 24, 2026	37.21	37.93	37.21	37.80	35.63	1.74%	12,937
Aug 21, 2026	37.56	37.59	37.02	37.32	35.03	-0.55%	7,302