Amazon xStock Historical Data

AMZNx Page 3
Download
Date Close Price change Market cap Trading volume
May 4, 2026 $ 273.15
+1.44%
$ 11.53 million $ 3.12 million
May 3, 2026 $ 269.28
+0.68%
$ 11.36 million $ 1.98 million
May 2, 2026 $ 267.46
-0.11%
$ 11.29 million $ 1.72 million
May 1, 2026 $ 267.76
+1.34%
$ 11.3 million $ 2.21 million
Apr 30, 2026 $ 264.26
-2.20%
$ 11.15 million $ 1.77 million
Apr 29, 2026 $ 270.54
+4.32%
$ 11.37 million $ 2.14 million
Apr 28, 2026 $ 259.23
-0.89%
$ 10.92 million $ 1.64 million
Apr 27, 2026 $ 261.6
-0.95%
$ 11.04 million $ 2.03 million
Apr 26, 2026 $ 264.11
+0.45%
$ 11.15 million $ 1.49 million
Apr 25, 2026 $ 262.92
-0.42%
$ 11.1 million $ 1.33 million
Apr 24, 2026 $ 264.04
+3.71%
$ 11.11 million $ 1.54 million
Apr 23, 2026 $ 254.59
+0.08%
$ 10.74 million $ 1.64 million
Apr 22, 2026 $ 254.39
+1.09%
$ 10.74 million $ 1.93 million
Apr 21, 2026 $ 251.65
-1.00%
$ 10.58 million $ 1.53 million
Apr 20, 2026 $ 254.19
+2.50%
$ 10.68 million $ 1.98 million
Apr 19, 2026 $ 248
-0.11%
$ 10.42 million $ 1.56 million
Apr 18, 2026 $ 248.27
-0.72%
$ 10.43 million $ 1.49 million
Apr 17, 2026 $ 250.06
+0.29%
$ 10.62 million $ 2.19 million
Apr 16, 2026 $ 249.34
+0.69%
$ 10.74 million $ 1.88 million
Apr 15, 2026 $ 247.62
-0.49%
$ 10.72 million $ 1.32 million
Apr 14, 2026 $ 248.84
+3.76%
$ 10.06 million $ 2.04 million
Apr 13, 2026 $ 239.86
+2.37%
$ 9.7 million $ 2.24 million
Apr 12, 2026 $ 234.32
-1.57%
$ 9.48 million $ 1.83 million
Apr 11, 2026 $ 238.06
-0.01%
$ 9.62 million $ 1.68 million
Apr 10, 2026 $ 238.09
+2.46%
$ 10.36 million $ 1.59 million
Apr 9, 2026 $ 232.36
+5.49%
$ 10.11 million $ 1.62 million
Apr 8, 2026 $ 220.27
-0.62%
$ 9.58 million $ 1.76 million
Apr 7, 2026 $ 221.65
+4.21%
$ 9.51 million $ 1.84 million
Apr 6, 2026 $ 212.69
+1.89%
$ 9.13 million $ 1.94 million
Apr 5, 2026 $ 208.74
-0.07%
$ 8.96 million $ 1.82 million
Apr 4, 2026 $ 208.89
+0.12%
$ 8.96 million $ 1.59 million
Apr 3, 2026 $ 208.64
-0.43%
$ 9.12 million $ 1.52 million
Apr 2, 2026 $ 209.54
-0.23%
$ 9.2 million $ 1.66 million
Apr 1, 2026 $ 210.02
+0.45%
$ 9.22 million $ 1.59 million
Mar 31, 2026 $ 209.07
+4.57%
$ 9.18 million $ 1.78 million
Mar 30, 2026 $ 199.93
+1.03%
$ 8.84 million $ 2.24 million
Mar 29, 2026 $ 197.9
-0.52%
$ 8.75 million $ 1.26 million
Mar 28, 2026 $ 198.94
+0.03%
$ 8.75 million $ 2.27 million
Mar 27, 2026 $ 198.87
-4.45%
$ 8.75 million $ 1.67 million
Mar 26, 2026 $ 208.13
-1.42%
$ 9.16 million $ 1.45 million
Mar 25, 2026 $ 211.11
+0.98%
$ 9.29 million $ 1.57 million
Mar 24, 2026 $ 209.06
-0.62%
$ 9.2 million $ 1.42 million
Mar 23, 2026 $ 210.36
+2.10%
$ 9.26 million $ 1.87 million
Mar 22, 2026 $ 206.03
-0.44%
$ 9.07 million $ 1.51 million
Mar 21, 2026 $ 206.95
+0.01%
$ 9.11 million $ 1.66 million
Mar 20, 2026 $ 206.93
-0.92%
$ 9.16 million $ 1.51 million
Mar 19, 2026 $ 208.85
-0.40%
$ 9.24 million $ 1.4 million
Mar 18, 2026 $ 209.7
-2.38%
$ 9.23 million $ 1.89 million
Mar 17, 2026 $ 214.82
+1.56%
$ 9.45 million $ 2.28 million
Mar 16, 2026 $ 211.52
+1.70%
$ 9.31 million $ 1.74 million