(AMZD)

AI Score

Unlock

13.38

0.22 (1.67%)

At close: Apr 14, 2025, 3:59 PM

13.32

-0.38%

Pre-market: Apr 15, 2025, 04:18 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	12.99	12.99	13.55	13.55	12.99	12.99	13.36	13.36	1.52%	172,817
Apr 11, 2025	13.49	13.49	13.65	13.65	13.08	13.08	13.16	13.16	-2.01%	297,042
Apr 10, 2025	13.11	13.11	13.77	13.77	13.06	13.06	13.43	13.43	5.25%	511,174
Apr 9, 2025	14.39	14.39	14.54	14.54	12.63	12.63	12.76	12.76	-11.76%	907,218
Apr 8, 2025	13.32	13.32	14.63	14.63	13.27	13.27	14.46	14.46	2.12%	647,900
Apr 7, 2025	15.22	15.22	15.25	15.25	13.45	13.45	14.16	14.16	-2.14%	941,229
Apr 4, 2025	14.79	14.79	14.81	14.81	13.92	13.92	14.47	14.47	4.10%	2,145,926
Apr 3, 2025	13.62	13.62	13.97	13.97	13.54	13.54	13.90	13.90	9.02%	236,900
Apr 2, 2025	13.26	13.26	13.29	13.29	12.61	12.61	12.75	12.75	-1.85%	355,700
Apr 1, 2025	13.34	13.34	13.34	13.34	12.91	12.91	12.99	12.99	-0.99%	178,582
Mar 31, 2025	13.30	13.30	13.50	13.50	13.06	13.06	13.12	13.12	1.23%	418,635
Mar 28, 2025	12.60	12.60	13.01	13.01	12.56	12.56	12.96	12.96	4.35%	222,363
Mar 27, 2025	12.48	12.48	12.53	12.53	12.29	12.29	12.42	12.42	0.00%	182,127
Mar 26, 2025	12.15	12.15	12.48	12.48	12.15	12.15	12.42	12.42	2.14%	165,600
Mar 25, 2025	12.29	12.29	12.29	12.29	12.13	12.13	12.16	12.16	-2.17%	249,000
Mar 24, 2025	12.61	12.51	12.61	12.51	12.38	12.28	12.43	12.33	-3.42%	233,900
Mar 21, 2025	13.07	12.96	13.10	12.99	12.84	12.73	12.87	12.76	-0.62%	106,600
Mar 20, 2025	13.07	12.96	13.11	13.00	12.67	12.56	12.95	12.84	0.39%	225,600
Mar 19, 2025	13.04	12.93	13.14	13.03	12.88	12.77	12.90	12.79	-1.45%	147,354
Mar 18, 2025	13.10	12.99	13.31	13.20	13.02	12.91	13.09	12.98	1.55%	232,315
Mar 17, 2025	12.67	12.56	12.98	12.87	12.67	12.56	12.89	12.78	1.10%	457,700
Mar 14, 2025	12.77	12.66	12.92	12.81	12.71	12.60	12.75	12.64	-2.00%	303,300
Mar 13, 2025	12.71	12.61	13.13	13.03	12.70	12.60	13.01	12.91	2.60%	302,105
Mar 12, 2025	12.56	12.45	12.92	12.81	12.53	12.42	12.68	12.57	-1.17%	214,000
Mar 11, 2025	13.00	12.89	13.04	12.93	12.62	12.51	12.83	12.72	-1.08%	310,800
Mar 10, 2025	12.90	12.79	13.21	13.10	12.84	12.73	12.97	12.86	2.29%	271,100
Mar 7, 2025	12.67	12.56	13.07	12.96	12.50	12.39	12.68	12.57	0.79%	248,366
Mar 6, 2025	12.37	12.26	12.71	12.60	12.29	12.18	12.58	12.47	3.71%	204,317
Mar 5, 2025	12.35	12.25	12.43	12.33	12.05	11.95	12.13	12.03	-2.10%	230,400
Mar 4, 2025	12.61	12.51	12.77	12.67	12.22	12.12	12.39	12.29	0.57%	396,200
Mar 3, 2025	11.87	11.77	12.45	12.35	11.84	11.74	12.32	12.22	3.44%	239,414
Feb 28, 2025	12.12	12.02	12.21	12.11	11.89	11.79	11.91	11.81	-1.57%	142,400
Feb 27, 2025	11.59	11.49	12.13	12.03	11.49	11.40	12.10	12.00	2.54%	147,019
Feb 26, 2025	11.78	11.68	11.86	11.76	11.60	11.50	11.80	11.70	-0.67%	66,736
Feb 25, 2025	11.95	11.85	12.33	12.23	11.86	11.76	11.88	11.78	0.00%	253,000
Feb 24, 2025	11.63	11.53	11.90	11.80	11.63	11.53	11.88	11.78	1.80%	168,500
Feb 21, 2025	11.33	11.23	11.77	11.67	11.33	11.23	11.67	11.57	2.73%	142,149
Feb 20, 2025	11.27	11.18	11.40	11.31	11.25	11.16	11.36	11.27	1.70%	69,969
Feb 19, 2025	11.23	11.14	11.31	11.22	11.16	11.07	11.17	11.08	0.00%	77,600
Feb 18, 2025	11.07	10.98	11.30	11.21	11.06	10.97	11.17	11.08	0.90%	873,600
Feb 14, 2025	11.03	10.94	11.12	11.03	11.02	10.93	11.07	10.98	1.00%	95,710
Feb 13, 2025	11.05	10.96	11.10	11.01	10.96	10.87	10.96	10.87	-0.63%	90,800
Feb 12, 2025	10.96	10.87	11.07	10.98	10.94	10.85	11.03	10.94	1.66%	117,100
Feb 11, 2025	10.90	10.81	10.98	10.89	10.83	10.74	10.85	10.76	0.18%	247,510
Feb 10, 2025	10.96	10.87	11.03	10.94	10.81	10.72	10.83	10.74	-1.72%	201,300
Feb 7, 2025	10.86	10.77	11.07	10.98	10.78	10.69	11.02	10.93	3.86%	613,800
Feb 6, 2025	10.64	10.55	10.72	10.63	10.56	10.47	10.61	10.52	-1.03%	2,501,705
Feb 5, 2025	10.69	10.60	10.75	10.66	10.63	10.54	10.72	10.63	2.49%	194,227
Feb 4, 2025	10.61	10.52	10.62	10.53	10.44	10.35	10.46	10.37	-1.97%	69,812
Feb 3, 2025	10.82	10.73	10.86	10.77	10.59	10.50	10.67	10.58	0.09%	93,841