AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	41.45	41.45	40.35	40.44	-	-1.55%	6,125
Aug 10, 2026	40.68	41.29	40.53	41.08	41.07	1.25%	7,798
Aug 7, 2026	40.99	41.35	40.74	40.91	40.57	1.49%	10,049
Aug 6, 2026	40.35	40.90	40.17	40.31	39.97	-0.52%	16,228
Aug 5, 2026	41.86	41.90	40.26	40.52	40.18	-1.74%	14,778
Aug 4, 2026	40.85	41.89	40.85	41.24	40.90	-2.85%	22,266
Aug 3, 2026	41.24	43.00	41.24	42.45	42.09	5.03%	32,495
Jul 31, 2026	39.09	40.72	38.93	40.55	40.08	18.15%	66,470
Jul 30, 2026	33.85	34.86	33.80	34.32	33.92	5.34%	30,505
Jul 29, 2026	33.12	33.60	32.58	32.58	32.20	-2.58%	10,473
Jul 28, 2026	33.58	33.58	33.00	33.44	33.05	-0.08%	13,864
Jul 27, 2026	34.01	34.10	33.46	33.47	33.08	-0.39%	14,698
Jul 24, 2026	34.17	34.17	33.65	33.88	33.21	-0.94%	16,688
Jul 23, 2026	34.55	34.87	33.94	34.20	33.53	-5.46%	24,843
Jul 22, 2026	36.50	36.50	35.74	36.18	35.46	-1.20%	8,554
Jul 21, 2026	36.96	36.96	36.52	36.62	35.89	-1.23%	9,319
Jul 20, 2026	37.14	37.51	36.91	37.07	36.34	1.13%	5,326
Jul 17, 2026	36.69	37.30	36.23	36.95	35.94	-1.18%	10,829
Jul 16, 2026	38.40	38.60	37.20	37.39	36.36	-2.39%	13,443
Jul 15, 2026	37.69	38.43	37.69	38.30	37.25	3.52%	13,155
Jul 14, 2026	36.82	37.05	36.36	37.00	35.98	0.10%	15,148
Jul 13, 2026	36.35	37.10	36.35	36.96	35.95	0.99%	10,228
Jul 10, 2026	37.46	37.75	36.75	36.94	35.60	-0.83%	8,071
Jul 9, 2026	36.35	37.27	36.10	37.25	35.90	1.64%	16,028
Jul 8, 2026	36.66	36.66	36.23	36.65	35.32	-1.00%	7,653
Jul 7, 2026	36.96	37.52	36.56	37.02	35.67	0.81%	14,226
Jul 6, 2026	36.97	36.97	36.33	36.72	35.39	0.49%	8,821
Jul 2, 2026	36.68	37.30	36.55	36.72	35.21	0.63%	18,368
Jul 1, 2026	36.24	37.05	35.48	36.49	34.99	1.61%	10,977
Jun 30, 2026	36.01	36.62	35.75	35.91	34.44	-0.79%	15,511
Jun 29, 2026	34.91	37.13	34.91	36.20	34.71	3.94%	14,447
Jun 26, 2026	34.00	35.14	34.00	35.13	33.40	3.08%	21,817
Jun 25, 2026	35.39	35.39	33.97	34.08	32.40	-3.89%	16,511
Jun 24, 2026	35.17	36.99	35.17	35.46	33.71	-0.20%	21,965
Jun 23, 2026	34.94	35.91	34.94	35.53	33.78	0.97%	22,581
Jun 22, 2026	36.81	36.81	35.13	35.19	33.45	-5.45%	36,520
Jun 18, 2026	37.05	37.66	36.11	37.42	35.38	3.06%	30,886
Jun 17, 2026	37.58	37.58	36.17	36.31	34.33	-4.14%	25,664
Jun 16, 2026	38.57	38.57	37.81	37.88	35.82	0.02%	10,003
Jun 15, 2026	37.46	38.18	37.46	37.87	35.81	3.82%	16,951
Jun 12, 2026	37.31	37.55	35.80	36.58	34.49	-1.49%	18,140
Jun 11, 2026	36.36	37.25	35.96	37.13	35.01	1.69%	15,460
Jun 10, 2026	37.39	37.45	36.48	36.51	34.43	-3.13%	21,346
Jun 9, 2026	38.73	38.75	37.00	37.69	35.54	-0.39%	15,663
Jun 8, 2026	38.10	38.45	37.58	37.84	35.68	-0.70%	18,594
Jun 5, 2026	39.71	40.20	38.43	38.43	35.93	-3.32%	15,937
Jun 4, 2026	39.52	40.14	39.47	39.75	37.17	1.79%	14,992
Jun 3, 2026	40.00	40.20	38.65	39.05	36.51	-3.13%	18,364
Jun 2, 2026	40.83	41.18	39.91	40.31	37.69	-2.47%	23,161
Jun 1, 2026	42.54	42.54	41.16	41.33	38.65	-4.27%	25,950