ETR:AMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	223.40	224.15	222.85	224.15	224.15	-0.38%	6,895
Oct 22, 2026	230.55	231.10	224.40	225.00	225.00	-3.81%	36,018
Oct 21, 2026	234.85	234.95	231.00	233.90	233.90	-0.26%	20,180
Oct 20, 2026	234.50	236.15	231.90	234.50	234.50	-0.02%	37,475
Oct 19, 2026	225.10	234.55	225.05	234.55	234.55	3.81%	35,569
Oct 16, 2026	226.65	227.50	224.85	225.95	225.95	-0.04%	12,396
Oct 15, 2026	222.80	227.10	221.60	226.05	226.05	-1.78%	48,984
Oct 14, 2026	231.80	233.30	229.40	230.15	230.15	-1.29%	18,236
Oct 13, 2026	231.45	234.75	230.15	233.15	233.15	-0.41%	12,549
Oct 12, 2026	235.50	236.00	232.80	234.10	234.10	0.62%	31,028
Oct 9, 2026	228.00	232.70	227.30	232.65	232.65	0.85%	19,638
Oct 8, 2026	231.60	232.10	230.15	230.70	230.70	0.26%	21,891
Oct 7, 2026	228.80	230.60	226.65	230.10	230.10	1.37%	29,099
Oct 6, 2026	225.60	227.15	223.35	227.00	227.00	1.07%	14,557
Oct 5, 2026	224.65	226.10	223.50	224.60	224.60	0.90%	21,324
Oct 2, 2026	221.05	225.30	221.05	222.60	222.60	1.48%	27,368
Oct 1, 2026	222.00	223.60	218.65	219.35	219.35	-0.88%	25,376
Sep 30, 2026	217.40	222.35	216.55	221.30	221.30	1.82%	11,412
Sep 29, 2026	216.55	217.95	216.30	217.35	217.35	0.16%	14,613
Sep 28, 2026	218.90	218.95	215.35	217.00	217.00	-0.66%	25,566
Sep 25, 2026	220.50	220.60	216.95	218.45	218.45	0.78%	23,205
Sep 24, 2026	217.95	218.25	216.10	216.75	216.75	-1.37%	20,005
Sep 23, 2026	224.35	225.10	218.00	219.75	219.75	-1.52%	24,528
Sep 22, 2026	226.05	227.45	222.00	223.15	223.15	0.16%	33,322
Sep 21, 2026	223.20	224.05	221.50	222.80	222.80	1.11%	27,687
Sep 18, 2026	220.05	222.80	218.95	220.35	220.35	0.34%	20,631
Sep 17, 2026	216.60	219.70	216.60	219.60	219.60	2.28%	27,803
Sep 16, 2026	215.40	216.25	213.95	214.70	214.70	-0.51%	14,665
Sep 15, 2026	219.45	220.05	215.30	215.80	215.80	-1.71%	30,718
Sep 14, 2026	220.05	221.90	217.50	219.55	219.55	-0.50%	20,738
Sep 11, 2026	217.60	221.20	217.55	220.65	220.65	1.59%	13,956
Sep 10, 2026	217.00	217.70	215.40	217.20	217.20	0.58%	11,740
Sep 9, 2026	221.65	221.65	215.50	215.95	215.95	-2.24%	33,431
Sep 8, 2026	221.50	222.35	219.25	220.90	220.90	-0.41%	11,854
Sep 7, 2026	223.10	223.10	221.35	221.80	221.80	0.77%	15,450
Sep 4, 2026	223.20	224.95	219.75	220.10	220.10	-1.23%	12,365
Sep 3, 2026	220.25	223.20	219.90	222.85	222.85	1.23%	27,678
Sep 2, 2026	219.70	220.85	218.65	220.15	220.15	0.09%	11,153
Sep 1, 2026	224.45	224.45	217.90	219.95	219.95	-2.11%	19,753
Aug 31, 2026	229.90	230.30	224.00	224.70	224.70	-2.28%	13,231
Aug 28, 2026	220.50	230.10	220.45	229.95	229.95	4.45%	17,376
Aug 27, 2026	222.70	223.40	219.50	220.15	220.15	-1.15%	27,322
Aug 26, 2026	223.95	224.70	222.70	222.70	222.70	-0.29%	7,035
Aug 25, 2026	225.80	226.15	223.10	223.35	223.35	-0.73%	17,793
Aug 24, 2026	220.40	225.50	220.40	225.00	225.00	1.33%	19,594
Aug 21, 2026	223.40	224.35	220.20	222.05	222.05	-0.58%	24,021
Aug 20, 2026	228.75	228.75	222.75	223.35	223.35	-1.39%	16,754
Aug 19, 2026	224.15	227.20	222.00	226.50	226.50	0.87%	19,158
Aug 18, 2026	225.00	226.35	222.70	224.55	224.55	-0.44%	20,340
Aug 17, 2026	228.40	229.90	224.50	225.55	225.55	-1.01%	21,641