Amazon xStock Historical Data

AMZNx Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $222.62
-0.28%
$1.34 million $2.62 million
Aug 7, 2025 $223.24
+0.74%
$1.34 million $3.38 million
Aug 6, 2025 $221.59
+3.64%
$1.33 million $3.29 million
Aug 5, 2025 $213.8
+0.39%
$1.28 million $4.67 million
Aug 4, 2025 $212.96
-1.60%
$1.28 million $3.11 million
Aug 3, 2025 $216.42
+0.61%
$1.3 million $657,749
Aug 2, 2025 $214.91
-0.09%
$1.29 million $1.7 million
Aug 1, 2025 $214.98
-2.17%
$1.29 million $6.42 million
Jul 31, 2025 $219.75
-6.16%
$1.32 million $7.31 million
Jul 30, 2025 $234.17
+1.33%
$1.41 million $7.79 million