ETR:AMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	217.00	221.00	216.25	219.85	219.85	1.90%	71,089
Apr 22, 2026	214.95	216.10	213.50	215.75	215.75	0.47%	35,662
Apr 21, 2026	217.00	217.65	213.75	214.75	214.75	2.73%	49,382
Apr 20, 2026	211.00	212.30	208.55	209.05	209.05	-2.97%	40,248
Apr 17, 2026	211.95	216.50	211.70	215.45	215.45	2.35%	47,528
Apr 16, 2026	210.50	212.50	207.55	210.50	210.50	0.26%	78,342
Apr 15, 2026	211.30	212.05	209.65	209.95	209.95	-0.07%	43,223
Apr 14, 2026	203.85	210.10	203.85	210.10	210.10	2.94%	54,254
Apr 13, 2026	201.40	204.10	201.00	204.10	204.10	0.25%	43,771
Apr 10, 2026	199.50	204.90	199.04	203.60	203.60	3.47%	58,386
Apr 9, 2026	188.80	196.78	187.96	196.78	196.78	4.13%	46,099
Apr 8, 2026	189.96	192.72	187.92	188.98	188.98	3.90%	70,579
Apr 7, 2026	184.08	185.26	180.84	181.88	181.88	-0.21%	32,920
Apr 2, 2026	179.52	183.36	177.90	182.26	182.26	-0.40%	23,542
Apr 1, 2026	182.20	183.00	179.50	183.00	183.00	2.27%	39,154
Mar 31, 2026	176.72	179.70	176.40	178.94	178.94	0.80%	13,052
Mar 30, 2026	173.58	177.52	173.58	177.52	177.52	1.85%	17,407
Mar 27, 2026	180.62	180.72	173.76	174.30	174.30	-4.53%	34,389
Mar 26, 2026	182.20	184.36	180.60	182.58	182.58	-0.48%	26,182
Mar 25, 2026	180.72	183.92	180.64	183.46	183.46	2.32%	27,594
Mar 24, 2026	181.32	181.66	178.72	179.30	179.30	-1.55%	19,227
Mar 23, 2026	175.16	183.34	175.08	182.12	182.12	1.93%	94,534
Mar 20, 2026	180.38	180.38	177.64	178.68	178.68	-0.37%	26,682
Mar 19, 2026	182.74	183.52	179.34	179.34	179.34	-2.19%	25,678
Mar 18, 2026	187.52	187.60	183.36	183.36	183.36	-1.21%	14,680
Mar 17, 2026	183.40	186.26	182.78	185.60	185.60	1.97%	17,369
Mar 16, 2026	182.54	182.76	180.76	182.02	182.02	0.18%	19,614
Mar 13, 2026	182.16	184.06	180.98	181.70	181.70	-0.33%	31,954
Mar 12, 2026	183.42	183.80	180.82	182.30	182.30	-1.01%	30,882
Mar 11, 2026	184.92	187.24	183.10	184.16	184.16	-0.26%	26,014
Mar 10, 2026	183.98	185.00	183.00	184.64	184.64	1.92%	36,692
Mar 9, 2026	180.32	183.00	178.96	181.16	181.16	-2.38%	45,575
Mar 6, 2026	189.08	189.20	184.68	185.58	185.58	-1.27%	34,944
Mar 5, 2026	186.08	190.06	185.10	187.96	187.96	1.44%	46,529
Mar 4, 2026	178.74	186.88	178.46	185.30	185.30	4.36%	47,887
Mar 3, 2026	175.94	177.90	174.14	177.56	177.56	0.02%	96,064
Mar 2, 2026	175.00	178.52	173.34	177.52	177.52	0.71%	201,838
Feb 27, 2026	176.00	177.12	173.68	176.26	176.26	-0.27%	79,183
Feb 26, 2026	178.28	179.12	175.70	176.74	176.74	-0.60%	50,379
Feb 25, 2026	176.80	179.46	176.80	177.80	177.80	0.33%	29,926
Feb 24, 2026	174.68	177.28	172.88	177.22	177.22	2.51%	70,415
Feb 23, 2026	176.60	177.44	172.74	172.88	172.88	-2.25%	39,939
Feb 20, 2026	174.72	179.08	173.16	176.86	176.86	1.52%	82,934
Feb 19, 2026	174.72	174.82	172.54	174.22	174.22	-0.09%	59,085
Feb 18, 2026	171.18	175.04	170.56	174.38	174.38	2.70%	69,030
Feb 17, 2026	168.50	170.60	165.88	169.80	169.80	0.71%	48,556
Feb 16, 2026	169.50	170.00	168.00	168.60	168.60	0.04%	76,230
Feb 13, 2026	168.00	168.58	166.30	168.54	168.54	0.78%	63,949
Feb 12, 2026	172.56	173.12	166.28	167.24	167.24	-2.60%	80,233
Feb 11, 2026	174.40	176.28	171.70	171.70	171.70	-2.76%	103,534