AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	36.96	36.96	36.52	36.62	36.62	-1.23%	9,318
Jul 20, 2026	37.14	37.51	36.91	37.07	37.07	1.13%	5,326
Jul 17, 2026	36.69	37.30	36.23	36.95	36.66	-1.18%	10,829
Jul 16, 2026	38.40	38.60	37.20	37.39	37.10	-2.39%	13,443
Jul 15, 2026	37.69	38.43	37.69	38.30	38.00	3.52%	13,155
Jul 14, 2026	36.82	37.05	36.36	37.00	36.71	0.10%	15,148
Jul 13, 2026	36.35	37.10	36.35	36.96	36.67	0.99%	10,228
Jul 10, 2026	37.46	37.75	36.75	36.94	36.31	-0.83%	8,071
Jul 9, 2026	36.35	37.27	36.10	37.25	36.62	1.64%	16,028
Jul 8, 2026	36.66	36.66	36.23	36.65	36.03	-1.00%	7,653
Jul 7, 2026	36.96	37.52	36.56	37.02	36.39	0.81%	14,226
Jul 6, 2026	36.97	36.97	36.33	36.72	36.10	0.49%	8,821
Jul 2, 2026	36.68	37.30	36.55	36.72	35.92	0.63%	18,368
Jul 1, 2026	36.24	37.05	35.48	36.49	35.70	1.61%	10,977
Jun 30, 2026	36.01	36.62	35.75	35.91	35.13	-0.79%	15,511
Jun 29, 2026	34.91	37.13	34.91	36.20	35.41	3.94%	14,447
Jun 26, 2026	34.00	35.14	34.00	35.13	34.07	3.08%	21,817
Jun 25, 2026	35.39	35.39	33.97	34.08	33.05	-3.89%	16,511
Jun 24, 2026	35.17	36.99	35.17	35.46	34.39	-0.20%	21,965
Jun 23, 2026	34.94	35.91	34.94	35.53	34.46	0.97%	22,581
Jun 22, 2026	36.81	36.81	35.13	35.19	34.13	-5.45%	36,520
Jun 18, 2026	37.05	37.66	36.11	37.42	36.10	3.06%	30,886
Jun 17, 2026	37.58	37.58	36.17	36.31	35.03	-4.14%	25,664
Jun 16, 2026	38.57	38.57	37.81	37.88	36.54	0.02%	10,003
Jun 15, 2026	37.46	38.18	37.46	37.87	36.53	3.82%	16,951
Jun 12, 2026	37.31	37.55	35.80	36.58	35.19	-1.49%	18,140
Jun 11, 2026	36.36	37.25	35.96	37.13	35.72	1.69%	15,460
Jun 10, 2026	37.39	37.45	36.48	36.51	35.13	-3.13%	21,346
Jun 9, 2026	38.73	38.75	37.00	37.69	36.26	-0.39%	15,663
Jun 8, 2026	38.10	38.45	37.58	37.84	36.40	-0.70%	18,594
Jun 5, 2026	39.71	40.20	38.43	38.43	36.66	-3.32%	15,937
Jun 4, 2026	39.52	40.14	39.47	39.75	37.92	1.79%	14,992
Jun 3, 2026	40.00	40.20	38.65	39.05	37.25	-3.13%	18,364
Jun 2, 2026	40.83	41.18	39.91	40.31	38.45	-2.47%	23,161
Jun 1, 2026	42.54	42.54	41.16	41.33	39.43	-4.27%	25,950
May 29, 2026	43.35	44.05	43.13	43.47	41.18	-1.35%	23,354
May 28, 2026	43.37	44.07	42.78	44.07	41.75	1.14%	13,969
May 27, 2026	42.37	43.94	42.37	43.57	41.28	2.98%	21,281
May 26, 2026	42.65	43.00	41.74	42.31	40.09	-0.79%	20,516
May 22, 2026	43.40	43.40	42.86	42.86	40.41	-0.90%	10,649
May 21, 2026	42.20	43.35	41.93	43.25	40.77	1.67%	18,416
May 20, 2026	41.60	42.60	41.60	42.54	40.11	2.70%	75,833
May 19, 2026	41.80	41.80	40.68	41.42	39.05	-2.49%	21,070
May 18, 2026	42.56	43.13	42.05	42.48	40.05	0.37%	14,836
May 15, 2026	42.71	42.71	42.08	42.64	39.90	-1.63%	22,110
May 14, 2026	43.82	43.82	43.33	43.35	40.56	-1.17%	16,670
May 13, 2026	42.59	43.93	42.59	43.86	41.04	1.93%	15,359
May 12, 2026	43.00	43.14	42.37	43.03	40.27	-1.31%	24,005
May 11, 2026	43.98	44.62	43.60	43.60	40.80	-1.72%	26,891
May 8, 2026	44.57	44.88	44.20	44.67	41.51	0.52%	18,224