AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	35.54	36.19	35.33	36.19	36.19	3.60%	20,881
Oct 8, 2026	35.70	35.74	34.89	34.93	34.93	-2.38%	8,931
Oct 7, 2026	34.96	35.81	34.70	35.78	35.78	1.64%	16,175
Oct 6, 2026	34.99	35.26	34.40	35.20	35.20	2.32%	13,084
Oct 5, 2026	34.44	34.82	34.34	34.40	34.40	0.09%	11,420
Oct 2, 2026	34.75	34.78	34.41	34.58	34.37	1.66%	14,146
Oct 1, 2026	34.89	34.89	33.80	34.01	33.81	-0.86%	12,178
Sep 30, 2026	33.81	34.72	33.81	34.30	34.10	1.37%	17,884
Sep 29, 2026	34.01	34.01	33.62	33.84	33.64	0.09%	13,925
Sep 28, 2026	34.09	34.09	33.58	33.81	33.61	-1.49%	18,125
Sep 25, 2026	34.60	34.77	34.20	34.54	34.12	-0.06%	26,414
Sep 24, 2026	34.17	34.63	33.94	34.56	34.14	0.13%	11,857
Sep 23, 2026	35.41	35.41	34.31	34.51	34.10	-2.75%	25,597
Sep 22, 2026	35.39	36.00	35.28	35.49	35.06	-1.56%	16,299
Sep 21, 2026	35.79	36.15	35.50	36.05	35.62	2.54%	15,972
Sep 18, 2026	35.67	35.72	35.21	35.39	34.73	0.84%	16,022
Sep 17, 2026	34.97	35.22	34.79	35.10	34.45	2.65%	10,793
Sep 16, 2026	34.59	34.59	33.96	34.19	33.56	-1.14%	13,913
Sep 15, 2026	35.28	35.37	34.48	34.59	33.94	-2.58%	12,744
Sep 14, 2026	35.22	35.74	35.20	35.50	34.84	-1.73%	13,376
Sep 11, 2026	36.12	36.32	35.90	36.32	35.45	2.67%	11,860
Sep 10, 2026	35.00	35.57	35.00	35.37	34.53	-0.28%	7,539
Sep 9, 2026	35.91	35.91	35.28	35.48	34.63	-2.10%	24,197
Sep 8, 2026	36.02	36.39	35.90	36.24	35.37	-0.92%	19,910
Sep 4, 2026	37.35	37.35	36.33	36.89	35.70	-0.11%	21,444
Sep 3, 2026	36.27	36.99	36.27	36.93	35.74	1.95%	19,809
Sep 2, 2026	36.41	36.41	36.00	36.22	35.05	-0.05%	13,895
Sep 1, 2026	36.11	36.38	35.90	36.24	35.07	-2.48%	13,284
Aug 31, 2026	37.50	37.68	36.72	37.16	35.96	-2.83%	23,691
Aug 28, 2026	37.04	38.58	37.03	38.47	37.01	4.61%	20,725
Aug 27, 2026	37.37	37.37	36.57	36.77	35.38	-1.81%	13,699
Aug 26, 2026	37.45	37.54	37.05	37.45	36.03	-0.30%	4,481
Aug 25, 2026	38.12	38.12	37.40	37.56	36.14	-0.63%	9,770
Aug 24, 2026	37.21	37.93	37.21	37.80	36.37	1.74%	12,937
Aug 21, 2026	37.56	37.59	37.02	37.32	35.75	-0.55%	7,302
Aug 20, 2026	37.93	38.04	37.52	37.52	35.94	-2.57%	6,776
Aug 19, 2026	37.89	38.63	37.50	38.51	36.89	2.86%	14,275
Aug 18, 2026	37.31	37.90	37.27	37.44	35.87	-0.61%	10,334
Aug 17, 2026	38.70	38.70	37.31	37.67	36.09	-0.92%	10,276
Aug 14, 2026	38.74	38.75	38.31	38.31	36.42	-1.09%	12,489
Aug 13, 2026	39.00	39.45	38.73	38.73	36.82	-1.10%	11,947
Aug 12, 2026	40.00	40.15	39.16	39.16	37.23	-2.15%	35,552
Aug 11, 2026	41.45	41.45	39.95	40.02	38.05	-2.57%	13,129
Aug 10, 2026	40.68	41.29	40.53	41.08	39.05	1.25%	7,798
Aug 7, 2026	40.99	41.35	40.74	40.91	38.57	1.49%	10,049
Aug 6, 2026	40.35	40.90	40.17	40.31	38.01	-0.52%	16,228
Aug 5, 2026	41.86	41.90	40.26	40.52	38.21	-1.74%	14,778
Aug 4, 2026	40.85	41.89	40.85	41.24	38.88	-2.85%	22,266
Aug 3, 2026	41.24	43.00	41.24	42.45	40.02	5.03%	32,495
Jul 31, 2026	39.09	40.72	38.93	40.55	38.11	18.15%	66,470