AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	37.50	37.68	37.15	37.35	-	-2.90%	9,941
Aug 28, 2026	37.04	38.58	37.03	38.47	38.47	4.61%	20,724
Aug 27, 2026	37.37	37.37	36.57	36.77	36.77	-1.81%	13,699
Aug 26, 2026	37.45	37.54	37.05	37.45	37.45	-0.30%	4,481
Aug 25, 2026	38.12	38.12	37.40	37.56	37.56	-0.63%	9,770
Aug 24, 2026	37.21	37.93	37.21	37.80	37.80	1.74%	12,937
Aug 21, 2026	37.56	37.59	37.02	37.32	37.15	-0.55%	7,302
Aug 20, 2026	37.93	38.04	37.52	37.52	37.36	-2.57%	6,776
Aug 19, 2026	37.89	38.63	37.50	38.51	38.34	2.86%	14,275
Aug 18, 2026	37.31	37.90	37.27	37.44	37.28	-0.61%	10,334
Aug 17, 2026	38.70	38.70	37.31	37.67	37.51	-0.92%	10,276
Aug 14, 2026	38.74	38.75	38.31	38.31	37.86	-1.09%	12,489
Aug 13, 2026	39.00	39.45	38.73	38.73	38.27	-1.10%	11,947
Aug 12, 2026	40.00	40.15	39.16	39.16	38.70	-2.15%	35,552
Aug 11, 2026	41.45	41.45	39.95	40.02	39.55	-2.57%	13,129
Aug 10, 2026	40.68	41.29	40.53	41.08	40.59	1.25%	7,798
Aug 7, 2026	40.99	41.35	40.74	40.91	40.09	1.49%	10,049
Aug 6, 2026	40.35	40.90	40.17	40.31	39.50	-0.52%	16,228
Aug 5, 2026	41.86	41.90	40.26	40.52	39.71	-1.74%	14,778
Aug 4, 2026	40.85	41.89	40.85	41.24	40.41	-2.85%	22,266
Aug 3, 2026	41.24	43.00	41.24	42.45	41.60	5.03%	32,495
Jul 31, 2026	39.09	40.72	38.93	40.55	39.61	18.15%	66,470
Jul 30, 2026	33.85	34.86	33.80	34.32	33.52	5.34%	30,505
Jul 29, 2026	33.12	33.60	32.58	32.58	31.82	-2.58%	10,473
Jul 28, 2026	33.58	33.58	33.00	33.44	32.66	-0.08%	13,864
Jul 27, 2026	34.01	34.10	33.46	33.47	32.69	-0.39%	14,698
Jul 24, 2026	34.17	34.17	33.65	33.88	32.82	-0.94%	16,688
Jul 23, 2026	34.55	34.87	33.94	34.20	33.13	-5.46%	24,843
Jul 22, 2026	36.50	36.50	35.74	36.18	35.05	-1.20%	8,554
Jul 21, 2026	36.96	36.96	36.52	36.62	35.47	-1.23%	9,319
Jul 20, 2026	37.14	37.51	36.91	37.07	35.91	1.13%	5,326
Jul 17, 2026	36.69	37.30	36.23	36.95	35.51	-1.18%	10,829
Jul 16, 2026	38.40	38.60	37.20	37.39	35.93	-2.39%	13,443
Jul 15, 2026	37.69	38.43	37.69	38.30	36.81	3.52%	13,155
Jul 14, 2026	36.82	37.05	36.36	37.00	35.56	0.10%	15,148
Jul 13, 2026	36.35	37.10	36.35	36.96	35.53	0.99%	10,228
Jul 10, 2026	37.46	37.75	36.75	36.94	35.18	-0.83%	8,071
Jul 9, 2026	36.35	37.27	36.10	37.25	35.47	1.64%	16,028
Jul 8, 2026	36.66	36.66	36.23	36.65	34.90	-1.00%	7,653
Jul 7, 2026	36.96	37.52	36.56	37.02	35.25	0.81%	14,226
Jul 6, 2026	36.97	36.97	36.33	36.72	34.97	0.49%	8,821
Jul 2, 2026	36.68	37.30	36.55	36.72	34.80	0.63%	18,368
Jul 1, 2026	36.24	37.05	35.48	36.49	34.58	1.61%	10,977
Jun 30, 2026	36.01	36.62	35.75	35.91	34.03	-0.79%	15,511
Jun 29, 2026	34.91	37.13	34.91	36.20	34.30	3.94%	14,447
Jun 26, 2026	34.00	35.14	34.00	35.13	33.00	3.08%	21,817
Jun 25, 2026	35.39	35.39	33.97	34.08	32.02	-3.89%	16,511
Jun 24, 2026	35.17	36.99	35.17	35.46	33.31	-0.20%	21,965
Jun 23, 2026	34.94	35.91	34.94	35.53	33.38	0.97%	22,581
Jun 22, 2026	36.81	36.81	35.13	35.19	33.06	-5.45%	36,520