Amazon xStock Historical Data

AMZNX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 220.29
+0.03%
$ 1.32 million $ 1.4 million
Sep 26, 2025 $ 220.06
+0.76%
$ 1.32 million $ 1.83 million
Sep 25, 2025 $ 218.32
-1.08%
$ 1.31 million $ 1.97 million
Sep 24, 2025 $ 220.55
-0.53%
$ 1.32 million $ 2.63 million
Sep 23, 2025 $ 221.64
-2.52%
$ 1.33 million $ 689,780
Sep 22, 2025 $ 227.82
-2.14%
$ 1.36 million $ 1.17 million
Sep 21, 2025 $ 232.24
+0.14%
$ 1.4 million $ 770,823
Sep 20, 2025 $ 232.05
+0.07%
$ 1.39 million $ 972,797
Sep 19, 2025 $ 232.03
+0.22%
$ 1.39 million $ 742,421
Sep 18, 2025 $ 231.77
-0.35%
$ 1.39 million $ 730,111
Sep 17, 2025 $ 231.98
-0.90%
$ 1.4 million $ 862,711
Sep 16, 2025 $ 234.16
+1.25%
$ 1.4 million $ 698,828
Sep 15, 2025 $ 231.69
+1.48%
$ 1.39 million $ 2.53 million
Sep 14, 2025 $ 228.37
+0.61%
$ 1.37 million $ 859,004
Sep 13, 2025 $ 227
-0.58%
$ 1.36 million $ 573,468
Sep 12, 2025 $ 228.33
-0.70%
$ 1.37 million $ 777,280
Sep 11, 2025 $ 229.94
-0.52%
$ 1.38 million $ 688,150
Sep 10, 2025 $ 231.26
-2.50%
$ 1.39 million $ 840,380
Sep 9, 2025 $ 237.19
+1.00%
$ 1.42 million $ 818,507
Sep 8, 2025 $ 234.79
+1.73%
$ 1.41 million $ 781,731
Sep 7, 2025 $ 230.78
-0.09%
$ 1.38 million $ 572,634
Sep 6, 2025 $ 230.99
-0.27%
$ 1.39 million $ 530,895
Sep 5, 2025 $ 231.62
-1.45%
$ 1.39 million $ 997,471
Sep 4, 2025 $ 234.51
+2.88%
$ 1.41 million $ 1.85 million
Sep 3, 2025 $ 228.6
+1.97%
$ 1.37 million $ 1.97 million
Sep 2, 2025 $ 225.17
-1.66%
$ 1.34 million $ 892,072
Sep 1, 2025 $ 228.98
-0.16%
$ 1.37 million $ 670,449
Aug 31, 2025 $ 229.35
+0.22%
$ 1.38 million $ 543,973
Aug 30, 2025 $ 228.79
+0.09%
$ 1.37 million $ 711,799
Aug 29, 2025 $ 228.58
-1.16%
$ 1.37 million $ 1.33 million
Aug 28, 2025 $ 231.26
+1.33%
$ 1.39 million $ 1.49 million
Aug 27, 2025 $ 228.79
+0.07%
$ 1.37 million $ 1.34 million
Aug 26, 2025 $ 228.55
+0.47%
$ 1.37 million $ 2.47 million
Aug 25, 2025 $ 227.87
-0.34%
$ 1.36 million $ 998,049
Aug 24, 2025 $ 228.54
-0.10%
$ 1.37 million $ 782,110
Aug 23, 2025 $ 228.43
-0.09%
$ 1.37 million $ 583,941
Aug 22, 2025 $ 228.57
+2.92%
$ 1.37 million $ 3.27 million
Aug 21, 2025 $ 221.99
-0.75%
$ 1.33 million $ 3.27 million
Aug 20, 2025 $ 223.64
-1.75%
$ 1.34 million $ 3.39 million
Aug 19, 2025 $ 228.08
-1.28%
$ 1.37 million $ 3.17 million
Aug 18, 2025 $ 231.04
-0.01%
$ 1.39 million $ 3.58 million
Aug 17, 2025 $ 231.06
+0.36%
$ 1.39 million $ 636,294
Aug 16, 2025 $ 230.24
-0.21%
$ 1.38 million $ 699,661
Aug 15, 2025 $ 230.72
+0.24%
$ 1.38 million $ 1.94 million
Aug 14, 2025 $ 230
+2.60%
$ 1.38 million $ 2.98 million
Aug 13, 2025 $ 224.17
+1.27%
$ 1.35 million $ 2.4 million
Aug 12, 2025 $ 221.37
+0.21%
$ 1.33 million $ 2.3 million
Aug 11, 2025 $ 220.9
-0.91%
$ 1.33 million $ 5.7 million
Aug 10, 2025 $ 222.92
-0.13%
$ 1.34 million $ 927,308
Aug 9, 2025 $ 223.2
+0.26%
$ 1.34 million $ 604,726