AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.73	43.92	43.48	43.63	43.63	0.14%	20,477
Dec 4, 2025	44.40	44.40	43.02	43.57	43.57	-1.49%	35,730
Dec 3, 2025	44.62	44.62	43.95	44.23	44.23	-1.18%	32,751
Dec 2, 2025	44.79	45.62	44.59	44.76	44.76	0.18%	39,154
Dec 1, 2025	44.59	44.96	44.40	44.68	44.68	-0.09%	25,431
Nov 28, 2025	44.16	44.72	44.10	44.72	44.47	2.01%	15,113
Nov 26, 2025	44.26	44.39	43.73	43.84	43.60	-0.25%	32,059
Nov 25, 2025	43.10	44.09	42.70	43.95	43.71	1.88%	28,413
Nov 24, 2025	42.41	43.27	42.41	43.14	42.90	2.79%	34,873
Nov 21, 2025	41.29	42.48	40.94	41.97	41.44	1.30%	354,931
Nov 20, 2025	43.73	43.73	41.28	41.43	40.91	-2.95%	52,810
Nov 19, 2025	42.58	42.77	41.80	42.69	42.15	0.09%	54,280
Nov 18, 2025	44.00	44.30	42.65	42.65	42.11	-5.22%	90,766
Nov 17, 2025	45.18	45.43	44.30	45.00	44.43	-2.02%	36,357
Nov 14, 2025	46.06	46.83	45.54	45.93	44.96	-1.12%	57,253
Nov 13, 2025	47.88	49.40	46.43	46.45	45.47	-3.51%	29,018
Nov 12, 2025	49.65	49.65	48.11	48.14	47.12	-2.47%	41,316
Nov 11, 2025	49.15	49.49	48.94	49.36	48.31	0.37%	12,975
Nov 10, 2025	49.03	49.92	48.60	49.18	48.14	1.07%	30,881
Nov 7, 2025	48.13	48.68	47.27	48.66	47.22	0.68%	38,020
Nov 6, 2025	49.65	49.95	48.11	48.33	46.90	-3.53%	36,094
Nov 5, 2025	49.60	50.24	49.11	50.10	48.62	0.59%	27,122
Nov 4, 2025	50.01	51.12	49.71	49.81	48.33	-2.34%	33,069
Nov 3, 2025	51.41	52.00	50.85	51.00	49.49	3.81%	63,139
Oct 31, 2025	50.24	50.42	49.05	49.13	47.29	12.17%	91,422
Oct 30, 2025	45.03	45.20	43.80	43.80	42.16	-4.35%	33,960
Oct 29, 2025	46.00	46.20	45.21	45.79	44.07	0.64%	31,597
Oct 28, 2025	45.32	46.00	44.53	45.50	43.79	1.07%	33,947
Oct 27, 2025	45.24	45.24	44.90	45.02	43.33	0.96%	30,302
Oct 24, 2025	44.21	44.97	44.21	44.59	42.60	1.43%	32,008
Oct 23, 2025	43.32	44.15	43.32	43.96	42.00	1.88%	17,821
Oct 22, 2025	43.07	43.70	42.87	43.15	41.22	-2.38%	28,674
Oct 21, 2025	43.39	44.46	43.39	44.20	42.23	3.27%	29,071
Oct 20, 2025	42.29	42.88	42.25	42.80	40.89	0.49%	37,755
Oct 17, 2025	42.91	42.91	42.10	42.59	40.21	-0.79%	66,082
Oct 16, 2025	43.22	43.78	42.63	42.93	40.53	-0.36%	27,425
Oct 15, 2025	43.36	43.67	42.64	43.09	40.68	-0.50%	31,807
Oct 14, 2025	43.23	43.93	42.57	43.30	40.88	-3.49%	23,216
Oct 13, 2025	44.26	45.00	44.10	44.87	41.88	2.46%	39,300
Oct 10, 2025	46.30	46.74	43.79	43.79	40.87	-6.17%	40,367
Oct 9, 2025	46.06	46.72	45.22	46.67	43.56	1.32%	32,991
Oct 8, 2025	45.35	46.40	45.13	46.06	42.99	1.79%	51,567
Oct 7, 2025	45.00	45.45	44.80	45.25	42.24	0.60%	47,999
Oct 6, 2025	45.00	45.20	43.81	44.98	41.99	-0.09%	48,975
Oct 3, 2025	45.99	46.05	44.98	45.02	41.71	-1.57%	37,787
Oct 2, 2025	45.45	45.80	44.90	45.74	42.38	0.88%	46,530
Oct 1, 2025	44.57	45.67	44.40	45.34	42.01	-0.05%	36,009
Sep 30, 2025	45.71	45.71	44.67	45.36	42.03	-0.83%	32,016
Sep 29, 2025	45.22	45.74	45.15	45.74	42.38	0.12%	35,147
Sep 26, 2025	45.50	45.95	45.28	45.69	41.81	0.85%	23,527