VIE:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	225.35	225.35	224.90	224.95	-	0.56%	-
Apr 24, 2026	218.45	223.70	218.15	223.70	223.70	1.84%	498
Apr 23, 2026	216.75	219.65	216.55	219.65	219.65	1.74%	441
Apr 22, 2026	214.70	215.95	213.75	215.90	215.90	0.58%	554
Apr 21, 2026	217.20	217.55	214.30	214.65	214.65	2.46%	600
Apr 20, 2026	211.25	211.75	209.50	209.50	209.50	-2.69%	615
Apr 17, 2026	211.85	215.60	211.85	215.30	215.30	2.30%	493
Apr 16, 2026	210.65	211.70	207.80	210.45	210.45	0.31%	338
Apr 15, 2026	210.75	211.75	209.80	209.80	209.80	-0.10%	503
Apr 14, 2026	203.80	210.00	203.80	210.00	210.00	3.22%	1,014
Apr 13, 2026	202.05	203.50	201.15	203.45	203.45	-0.17%	956
Apr 10, 2026	199.76	203.95	199.10	203.80	203.80	3.78%	706
Apr 9, 2026	188.92	196.38	188.14	196.38	196.38	3.90%	1,854
Apr 8, 2026	189.76	192.22	188.12	189.00	189.00	4.03%	2,608
Apr 7, 2026	183.86	184.84	181.14	181.68	181.68	-0.20%	891
Apr 2, 2026	179.14	182.30	178.04	182.04	182.04	-0.39%	1,454
Apr 1, 2026	181.80	182.76	180.92	182.76	182.76	2.32%	1,146
Mar 31, 2026	176.74	179.44	176.60	178.62	178.62	0.81%	1,060
Mar 30, 2026	173.72	177.18	173.72	177.18	177.18	1.63%	733
Mar 27, 2026	180.66	180.66	174.18	174.34	174.34	-4.35%	767
Mar 26, 2026	182.40	184.12	180.20	182.26	182.26	-0.58%	1,314
Mar 25, 2026	180.68	183.64	180.68	183.32	183.32	1.96%	1,005
Mar 24, 2026	181.36	181.40	179.28	179.80	179.80	-1.14%	918
Mar 23, 2026	175.22	182.98	175.14	181.88	181.88	1.61%	2,020
Mar 20, 2026	180.28	180.28	178.52	179.00	179.00	-0.31%	997
Mar 19, 2026	182.64	182.86	179.56	179.56	179.56	-2.20%	1,180
Mar 18, 2026	187.44	187.48	183.60	183.60	183.60	-0.98%	1,424
Mar 17, 2026	183.20	186.08	182.80	185.42	185.42	1.91%	725
Mar 16, 2026	182.56	182.60	181.28	181.94	181.94	0.12%	752
Mar 13, 2026	182.20	183.82	181.22	181.72	181.72	-0.14%	1,134
Mar 12, 2026	183.38	183.68	180.90	181.98	181.98	-1.07%	1,435
Mar 11, 2026	184.90	186.96	183.28	183.94	183.94	-0.42%	893
Mar 10, 2026	184.02	184.72	183.50	184.72	184.72	2.19%	222
Mar 9, 2026	180.40	182.68	179.34	180.76	180.76	-2.51%	1,493
Mar 6, 2026	189.24	189.24	184.74	185.42	185.42	-1.40%	1,988
Mar 5, 2026	185.56	188.58	185.24	188.06	188.06	1.31%	1,312
Mar 4, 2026	178.64	186.24	178.64	185.62	185.62	4.63%	974
Mar 3, 2026	176.20	177.58	174.50	177.40	177.40	0.14%	1,921
Mar 2, 2026	173.86	178.62	173.46	177.16	177.16	0.44%	2,477
Feb 27, 2026	175.96	176.38	173.98	176.38	176.38	-0.10%	748
Feb 26, 2026	178.16	179.00	175.96	176.56	176.56	-0.79%	915
Feb 25, 2026	177.06	179.34	177.06	177.96	177.96	0.45%	945
Feb 24, 2026	174.60	177.16	172.76	177.16	177.16	2.38%	479
Feb 23, 2026	176.60	177.40	173.04	173.04	173.04	-2.22%	1,229
Feb 20, 2026	174.92	177.60	173.36	176.96	176.96	1.33%	1,662
Feb 19, 2026	174.62	174.64	172.64	174.64	174.64	0.03%	802
Feb 18, 2026	171.12	174.64	171.12	174.58	174.58	2.75%	1,211
Feb 17, 2026	168.38	169.90	167.28	169.90	169.90	1.12%	798
Feb 16, 2026	169.50	169.62	168.02	168.02	168.02	-0.25%	1,305
Feb 13, 2026	168.14	168.44	166.38	168.44	168.44	1.02%	1,188