ETR:AMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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