AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	36.36	37.25	35.96	37.13	37.13	1.69%	15,295
Jun 10, 2026	37.39	37.45	36.48	36.51	36.51	-3.13%	21,346
Jun 9, 2026	38.73	38.75	37.00	37.69	37.69	-0.39%	15,663
Jun 8, 2026	38.10	38.45	37.58	37.84	37.83	-0.70%	18,594
Jun 5, 2026	39.71	40.20	38.43	38.43	38.10	-3.32%	15,937
Jun 4, 2026	39.52	40.14	39.47	39.75	39.41	1.79%	14,992
Jun 3, 2026	40.00	40.20	38.65	39.05	38.72	-3.13%	18,364
Jun 2, 2026	40.83	41.18	39.91	40.31	39.97	-2.47%	23,161
Jun 1, 2026	42.54	42.54	41.16	41.33	40.98	-4.27%	25,950
May 29, 2026	43.35	44.05	43.13	43.47	42.81	-1.35%	23,354
May 28, 2026	43.37	44.07	42.78	44.07	43.39	1.14%	13,969
May 27, 2026	42.37	43.94	42.37	43.57	42.90	2.98%	21,281
May 26, 2026	42.65	43.00	41.74	42.31	41.66	-0.79%	20,516
May 22, 2026	43.40	43.40	42.86	42.86	42.00	-0.90%	10,649
May 21, 2026	42.20	43.35	41.93	43.25	42.38	1.67%	18,416
May 20, 2026	41.60	42.60	41.60	42.54	41.68	2.70%	75,833
May 19, 2026	41.80	41.80	40.68	41.42	40.59	-2.49%	21,070
May 18, 2026	42.56	43.13	42.05	42.48	41.62	0.37%	14,836
May 15, 2026	42.71	42.71	42.08	42.64	41.47	-1.63%	22,110
May 14, 2026	43.82	43.82	43.33	43.35	42.16	-1.17%	16,670
May 13, 2026	42.59	43.93	42.59	43.86	42.66	1.93%	15,359
May 12, 2026	43.00	43.14	42.37	43.03	41.85	-1.31%	24,005
May 11, 2026	43.98	44.62	43.60	43.60	42.40	-1.72%	26,891
May 8, 2026	44.57	44.88	44.20	44.67	43.15	0.52%	18,224
May 7, 2026	45.20	45.20	44.36	44.44	42.92	-1.83%	19,275
May 6, 2026	44.92	45.58	44.75	45.27	43.73	0.69%	15,306
May 5, 2026	45.59	45.60	44.79	44.96	43.43	0.83%	23,983
May 4, 2026	43.89	45.39	43.89	44.59	43.07	1.62%	18,816
May 1, 2026	43.70	45.21	43.43	44.28	42.38	1.33%	25,043
Apr 30, 2026	45.23	45.36	42.01	43.70	41.83	1.20%	24,584
Apr 29, 2026	42.39	43.72	42.16	43.18	41.33	1.17%	23,135
Apr 28, 2026	42.46	42.81	41.97	42.68	40.85	-0.56%	11,331
Apr 27, 2026	43.38	43.42	42.63	42.92	41.08	-1.45%	19,808
Apr 24, 2026	42.96	43.95	42.72	43.91	41.68	4.34%	28,348
Apr 23, 2026	42.07	42.67	41.75	42.09	39.95	-0.06%	8,138
Apr 22, 2026	41.46	42.22	41.30	42.11	39.97	2.41%	9,775
Apr 21, 2026	42.20	42.20	41.01	41.12	39.04	1.01%	16,865
Apr 20, 2026	41.06	41.06	40.21	40.71	38.65	-0.28%	25,976
Apr 17, 2026	42.35	42.59	41.18	41.18	38.76	-0.31%	20,844
Apr 16, 2026	41.10	41.37	40.38	41.31	38.88	0.44%	22,641
Apr 15, 2026	41.30	41.48	40.92	41.13	38.71	-0.32%	30,288
Apr 14, 2026	39.98	41.84	39.97	41.26	38.83	4.56%	67,775
Apr 13, 2026	38.96	39.46	38.70	39.46	37.14	0.84%	24,384
Apr 10, 2026	38.97	39.81	38.96	39.46	36.83	2.47%	19,951
Apr 9, 2026	36.93	38.60	36.77	38.51	35.94	6.38%	46,837
Apr 8, 2026	36.63	37.09	35.98	36.20	33.78	4.17%	31,761
Apr 7, 2026	34.33	34.75	33.91	34.75	32.43	0.61%	11,324
Apr 6, 2026	34.01	34.59	34.01	34.54	32.23	1.82%	7,657
Apr 2, 2026	33.47	34.56	33.33	34.13	31.66	0.12%	19,327
Apr 1, 2026	34.29	34.85	34.09	34.09	31.62	0.38%	10,458