Amazon xStock Historical Data

AMZNx Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $268.46
-0.11%
$10.55 million $1.29 million
May 23, 2026 $268.75
+1.04%
$10.58 million $2.11 million
May 22, 2026 $265.99
-1.22%
$10.48 million $1.94 million
May 21, 2026 $269.26
+1.91%
$10.61 million $1.51 million
May 20, 2026 $264.2
+1.70%
$10.41 million $1.5 million
May 19, 2026 $259.78
-1.97%
$10.24 million $1.29 million
May 18, 2026 $264.99
+0.95%
$10.44 million $2.31 million
May 17, 2026 $262.5
+0.14%
$10.34 million $1.34 million
May 16, 2026 $262.14
-0.20%
$10.33 million $1.41 million
May 15, 2026 $262.65
-1.62%
$10.34 million $1.67 million
May 14, 2026 $266.97
-1.29%
$10.5 million $1.97 million
May 13, 2026 $270.45
+1.19%
$10.64 million $1.72 million
May 12, 2026 $267.26
-0.75%
$10.51 million $1.57 million
May 11, 2026 $269.29
-1.16%
$10.59 million $1.84 million
May 10, 2026 $272.45
-0.17%
$10.72 million $1.79 million
May 9, 2026 $272.92
+0.05%
$10.73 million $1.36 million
May 8, 2026 $272.77
+0.75%
$11.59 million $1.95 million
May 7, 2026 $270.74
-1.50%
$11.5 million $1.84 million
May 6, 2026 $274.86
+0.82%
$11.67 million $2.33 million
May 5, 2026 $272.63
-0.19%
$11.64 million $1.78 million
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