Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.84	2.84	2.82	2.84	2.84	-	28,289
Apr 27, 2026	2.82	2.90	2.82	2.84	2.84	2.16%	140,234
Apr 24, 2026	2.76	2.80	2.76	2.78	2.78	0.72%	29,412
Apr 23, 2026	2.72	2.76	2.72	2.76	2.76	0.73%	6,151
Apr 22, 2026	2.72	2.74	2.72	2.74	2.74	-	16,636
Apr 21, 2026	2.66	2.76	2.64	2.74	2.74	3.01%	4,813
Apr 20, 2026	2.70	2.72	2.66	2.66	2.66	-1.48%	11,791
Apr 17, 2026	2.64	2.70	2.64	2.70	2.70	0.75%	34,160
Apr 16, 2026	2.52	2.68	2.52	2.68	2.68	6.35%	36,343
Apr 10, 2026	2.38	2.54	2.38	2.52	2.52	6.78%	22,442
Apr 9, 2026	2.40	2.40	2.36	2.36	2.36	0.85%	12,668
Apr 8, 2026	2.34	2.40	2.28	2.34	2.34	-0.85%	56,410
Apr 7, 2026	2.34	2.36	2.30	2.36	2.36	0.85%	171
Apr 3, 2026	2.28	2.34	2.24	2.34	2.34	2.63%	24,986
Apr 2, 2026	2.30	2.32	2.26	2.28	2.28	-0.87%	82,232