ETR:AMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	201.45	208.05	201.10	205.00	205.00	0.32%	28,754
Jun 22, 2026	212.05	212.45	203.35	204.35	204.35	-3.47%	31,906
Jun 19, 2026	212.20	212.50	211.00	211.70	211.70	0.47%	12,740
Jun 18, 2026	208.35	211.50	205.75	210.70	210.70	1.47%	44,860
Jun 17, 2026	213.15	213.55	207.35	207.65	207.65	-3.08%	32,264
Jun 16, 2026	213.55	215.00	211.90	214.25	214.25	1.11%	22,167
Jun 15, 2026	209.00	213.20	208.20	211.90	211.90	3.34%	35,933
Jun 12, 2026	208.80	212.00	201.90	205.05	205.05	-0.32%	42,943
Jun 11, 2026	207.40	208.45	204.30	205.70	205.70	-0.70%	27,326
Jun 10, 2026	210.50	211.25	206.85	207.15	207.15	-1.40%	24,882
Jun 9, 2026	213.40	216.45	209.90	210.10	210.10	-1.43%	19,680
Jun 8, 2026	214.30	216.30	211.25	213.15	213.15	-2.89%	34,481
Jun 5, 2026	216.80	221.10	216.45	219.50	219.50	0.27%	26,314
Jun 4, 2026	216.30	220.10	215.90	218.90	218.90	1.72%	30,473
Jun 3, 2026	220.50	221.45	215.20	215.20	215.20	-3.80%	30,388
Jun 2, 2026	223.05	224.30	218.50	223.70	223.70	-1.65%	39,869
Jun 1, 2026	232.35	232.35	225.85	227.45	227.45	-2.59%	36,419
May 29, 2026	232.90	235.80	232.15	233.50	233.50	0.89%	26,740
May 28, 2026	233.50	234.50	230.10	231.45	231.45	-0.56%	21,986
May 27, 2026	227.55	233.30	226.80	232.75	232.75	2.49%	19,491
May 26, 2026	230.80	231.45	227.00	227.10	227.10	-1.88%	26,604
May 25, 2026	231.80	232.40	231.30	231.45	231.45	-0.24%	8,740
May 22, 2026	231.65	232.25	230.70	232.00	232.00	1.47%	12,806
May 21, 2026	227.60	229.50	225.80	228.65	228.65	0.48%	20,950
May 20, 2026	223.40	227.85	223.40	227.55	227.55	3.01%	15,857
May 19, 2026	227.10	227.70	220.70	220.90	220.90	-3.43%	20,700
May 18, 2026	225.25	230.60	224.45	228.75	228.75	1.06%	20,090
May 15, 2026	226.90	227.25	224.45	226.35	226.35	-1.29%	34,377
May 14, 2026	230.50	231.50	228.65	229.30	229.30	0.46%	16,362
May 13, 2026	227.85	229.55	225.00	228.25	228.25	1.17%	26,723
May 12, 2026	227.60	228.35	224.85	225.60	225.60	-2.40%	25,258
May 11, 2026	230.70	232.05	228.40	231.15	231.15	-0.15%	33,134
May 8, 2026	231.30	232.10	229.30	231.50	231.50	-0.39%	21,067
May 7, 2026	234.30	234.95	231.30	232.40	232.40	0.11%	34,194
May 6, 2026	232.75	235.00	231.40	232.15	232.15	-1.51%	36,705
May 5, 2026	233.30	238.00	233.25	235.70	235.70	1.35%	43,513
May 4, 2026	229.10	235.60	228.10	232.55	232.55	5.82%	65,689
Apr 30, 2026	229.75	235.20	219.75	219.75	219.75	-2.77%	174,319
Apr 29, 2026	222.30	227.35	220.60	226.00	226.00	1.87%	37,946
Apr 28, 2026	222.35	224.15	219.45	221.85	221.85	-0.43%	60,397
Apr 27, 2026	225.00	227.30	221.95	222.80	222.80	-0.29%	44,706
Apr 24, 2026	218.70	223.65	217.95	223.45	223.45	1.64%	60,630
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