AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.40	43.40	42.86	42.86	42.86	-0.90%	10,638
May 21, 2026	42.20	43.35	41.93	43.25	43.25	1.67%	18,416
May 20, 2026	41.60	42.60	41.60	42.54	42.54	2.70%	75,833
May 19, 2026	41.80	41.80	40.68	41.42	41.42	-2.49%	21,070
May 18, 2026	42.56	43.13	42.05	42.48	42.48	0.37%	14,836
May 15, 2026	42.71	42.71	42.08	42.64	42.32	-1.63%	22,110
May 14, 2026	43.82	43.82	43.33	43.35	43.02	-1.17%	16,670
May 13, 2026	42.59	43.93	42.59	43.86	43.53	1.93%	15,359
May 12, 2026	43.00	43.14	42.37	43.03	42.71	-1.31%	24,005
May 11, 2026	43.98	44.62	43.60	43.60	43.28	-1.72%	26,891
May 8, 2026	44.57	44.88	44.20	44.67	44.03	0.52%	18,224
May 7, 2026	45.20	45.20	44.36	44.44	43.81	-1.83%	19,275
May 6, 2026	44.92	45.58	44.75	45.27	44.62	0.69%	15,306
May 5, 2026	45.59	45.60	44.79	44.96	44.32	0.83%	23,983
May 4, 2026	43.89	45.39	43.89	44.59	43.95	1.62%	18,816
May 1, 2026	43.70	45.21	43.43	44.28	43.25	1.33%	25,043
Apr 30, 2026	45.23	45.36	42.01	43.70	42.69	1.20%	24,584
Apr 29, 2026	42.39	43.72	42.16	43.18	42.18	1.17%	23,135
Apr 28, 2026	42.46	42.81	41.97	42.68	41.69	-0.56%	11,331
Apr 27, 2026	43.38	43.42	42.63	42.92	41.92	-1.45%	19,808
Apr 24, 2026	42.96	43.95	42.72	43.91	42.54	4.34%	28,348
Apr 23, 2026	42.07	42.67	41.75	42.09	40.77	-0.06%	8,138
Apr 22, 2026	41.46	42.22	41.30	42.11	40.80	2.41%	9,775
Apr 21, 2026	42.20	42.20	41.01	41.12	39.84	1.01%	16,865
Apr 20, 2026	41.06	41.06	40.21	40.71	39.44	-0.28%	25,976
Apr 17, 2026	42.35	42.59	41.18	41.18	39.55	-0.31%	20,844
Apr 16, 2026	41.10	41.37	40.38	41.31	39.68	0.44%	22,641
Apr 15, 2026	41.30	41.48	40.92	41.13	39.50	-0.32%	30,288
Apr 14, 2026	39.98	41.84	39.97	41.26	39.63	4.56%	67,775
Apr 13, 2026	38.96	39.46	38.70	39.46	37.90	0.84%	24,384
Apr 10, 2026	38.97	39.81	38.96	39.46	37.58	2.47%	19,951
Apr 9, 2026	36.93	38.60	36.77	38.51	36.68	6.38%	46,837
Apr 8, 2026	36.63	37.09	35.98	36.20	34.48	4.17%	31,761
Apr 7, 2026	34.33	34.75	33.91	34.75	33.10	0.61%	11,324
Apr 6, 2026	34.01	34.59	34.01	34.54	32.90	1.82%	7,657
Apr 2, 2026	33.47	34.56	33.33	34.13	32.31	0.12%	19,327
Apr 1, 2026	34.29	34.85	34.09	34.09	32.27	0.38%	10,458
Mar 31, 2026	33.33	34.22	33.22	33.96	32.15	4.56%	16,007
Mar 30, 2026	32.55	33.00	32.39	32.48	30.75	0.99%	10,364
Mar 27, 2026	33.93	33.93	32.37	32.39	30.44	-4.96%	19,442
Mar 26, 2026	34.58	35.07	33.96	34.08	32.03	-2.82%	18,064
Mar 25, 2026	34.79	35.07	34.58	35.07	32.96	3.36%	15,211
Mar 24, 2026	34.23	34.24	33.93	33.93	31.89	-1.77%	9,239
Mar 23, 2026	34.75	35.04	34.38	34.54	32.47	2.53%	25,607
Mar 20, 2026	34.33	34.33	33.78	33.90	31.66	-0.99%	264,300
Mar 19, 2026	34.23	34.52	34.02	34.24	31.98	-1.52%	19,576
Mar 18, 2026	35.50	35.67	34.58	34.77	32.48	-2.77%	48,515
Mar 17, 2026	35.31	35.88	35.31	35.76	33.40	1.94%	40,218
Mar 16, 2026	34.58	35.21	34.39	35.08	32.77	2.32%	45,766
Mar 13, 2026	34.94	35.14	34.38	34.59	32.02	-1.23%	28,012