Register for real-time alerts, custom portfolio, and market movers
AMZ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.236 | -0.84 | -9.30% | 9.012 | 9.012 | 8.1288 | 11,342 |
| May 30 2024 | 9.0805 | -0.50 | -5.25% | 9.2655 | 9.3898 | 8.9545 | 1,356 |
| May 29 2024 | 9.584 | 0.35 | 3.83% | 9.23 | 9.657 | 9.061 | 8,163 |
| May 28 2024 | 9.2308 | -0.14 | -1.53% | 9.37 | 9.3825 | 8.9435 | 1,689 |
| May 24 2024 | 9.3745 | -0.28 | -2.94% | 9.2545 | 9.5705 | 9.1985 | 16,343 |
| May 23 2024 | 9.6585 | -0.15 | -1.48% | 9.7235 | 9.8288 | 9.4033 | 11,739 |
| May 22 2024 | 9.8038 | 0.50 | 5.37% | 9.5375 | 10.4645 | 9.4743 | 102,347 |
| May 21 2024 | 9.3043 | -0.56 | -5.70% | 9.7245 | 9.9248 | 9.2018 | 4,285 |
| May 20 2024 | 9.8665 | 0.04 | 0.36% | 9.844 | 10.123 | 9.7453 | 707 |
| May 17 2024 | 9.8315 | -0.23 | -2.25% | 10.108 | 10.108 | 9.6315 | 2,631 |
| May 16 2024 | 10.0575 | -0.03 | -0.31% | 10.14 | 10.2338 | 9.9163 | 1,027 |
| May 15 2024 | 10.089 | 0.06 | 0.60% | 10.1155 | 10.8103 | 9.5418 | 10,965 |
| May 14 2024 | 10.0285 | 0.01 | 0.08% | 10.161 | 10.2028 | 9.601 | 62,221 |
| May 13 2024 | 10.0208 | -0.36 | -3.51% | 10.36 | 10.4858 | 10.0008 | 23,679 |
| May 10 2024 | 10.3848 | -0.44 | -4.06% | 10.72 | 10.7293 | 10.3018 | 5,962 |
| May 09 2024 | 10.8243 | 0.46 | 4.41% | 10.3255 | 10.8748 | 10.2938 | 16,640 |
| May 08 2024 | 10.3673 | -0.23 | -2.13% | 10.5645 | 10.5645 | 10.1628 | 2,117 |
| May 07 2024 | 10.5925 | 0.52 | 5.14% | 10.3955 | 10.6645 | 10.1983 | 11,605 |
| May 03 2024 | 10.0743 | 0.67 | 7.07% | 9.7705 | 10.4123 | 9.6885 | 11,832 |
| May 02 2024 | 9.4088 | 0.51 | 5.69% | 9.20 | 9.7653 | 9.1728 | 100,251 |
| May 01 2024 | 8.9023 | -0.31 | -3.31% | 9.014 | 9.5413 | 8.6113 | 46,061 |
| Apr 30 2024 | 9.2073 | -0.05 | -0.52% | 9.787 | 9.787 | 9.172 | 48,770 |
| Apr 29 2024 | 9.255 | 0.14 | 1.53% | 9.258 | 10.444 | 9.1738 | 33,567 |
| Apr 26 2024 | 9.1158 | 1.11 | 13.84% | 9.142 | 9.2708 | 8.7065 | 10,950 |
| Apr 25 2024 | 8.0075 | -0.89 | -10.04% | 8.165 | 8.3128 | 7.364 | 23,867 |
| Apr 24 2024 | 8.9012 | -0.15 | -1.65% | 9.5775 | 9.5775 | 8.843 | 394 |
| Apr 23 2024 | 9.0503 | 0.44 | 5.07% | 9.047 | 9.1853 | 8.735 | 886 |
| Apr 22 2024 | 8.6135 | -0.21 | -2.36% | 8.616 | 9.1385 | 7.5995 | 32,311 |
| Apr 19 2024 | 8.822 | -0.89 | -9.13% | 8.7375 | 9.2498 | 8.5558 | 28,407 |
| Apr 18 2024 | 9.7085 | -0.07 | -0.71% | 9.6645 | 9.7555 | 9.3585 | 411 |
| Apr 17 2024 | 9.7778 | -0.28 | -2.74% | 10.119 | 10.2153 | 9.7778 | 394 |
| Apr 16 2024 | 10.0533 | -0.50 | -4.70% | 9.846 | 10.1298 | 9.7465 | 7,838 |
| Apr 15 2024 | 10.5488 | -0.08 | -0.77% | 10.365 | 10.835 | 10.3488 | 9,222 |
| Apr 12 2024 | 10.6308 | 0.14 | 1.35% | 10.9515 | 11.13 | 10.4025 | 3,179 |
| Apr 11 2024 | 10.4895 | 0.21 | 2.06% | 10.2805 | 10.6613 | 10.0393 | 241 |
| Apr 10 2024 | 10.278 | 0.03 | 0.29% | 10.377 | 10.441 | 9.659 | 748 |
| Apr 09 2024 | 10.2488 | -0.25 | -2.37% | 10.3655 | 10.7245 | 10.2285 | 4,727 |
| Apr 08 2024 | 10.4973 | 0.24 | 2.38% | 10.32 | 10.7448 | 10.0573 | 6,176 |
| Apr 05 2024 | 10.2533 | 0.07 | 0.73% | 9.6615 | 10.3623 | 9.5903 | 22,620 |
| Apr 04 2024 | 10.179 | 0.25 | 2.56% | 9.9375 | 10.2545 | 9.9375 | 15,664 |
| Apr 03 2024 | 9.9245 | 0.49 | 5.16% | 9.501 | 9.9425 | 9.3855 | 1,801 |
| Apr 02 2024 | 9.4375 | -0.06 | -0.67% | 9.537 | 9.557 | 9.1273 | 2,692 |
| Mar 28 2024 | 9.5013 | 0.19 | 2.07% | 9.4525 | 9.7633 | 9.4023 | 1,233 |
| Mar 27 2024 | 9.3085 | -0.16 | -1.70% | 9.3505 | 9.5368 | 9.112 | 1,350 |
| Mar 26 2024 | 9.4695 | 0.05 | 0.52% | 9.5855 | 9.7053 | 9.343 | 3,177 |
| Mar 25 2024 | 9.4208 | 0.07 | 0.75% | 9.349 | 9.6765 | 9.0743 | 9,044 |
| Mar 22 2024 | 9.351 | -0.18 | -1.84% | 9.3305 | 9.374 | 9.027 | 887 |
| Mar 21 2024 | 9.526 | 0.77 | 8.81% | 9.4695 | 9.7388 | 9.3235 | 6,734 |
| Mar 20 2024 | 8.755 | -0.11 | -1.23% | 8.88 | 9.0262 | 8.7193 | 394 |
| Mar 19 2024 | 8.8643 | 0.10 | 1.15% | 8.523 | 8.8905 | 7.93 | 3,780 |
| Mar 18 2024 | 8.7638 | 0.09 | 1.00% | 8.81 | 9.0363 | 8.081 | 11,509 |
| Mar 15 2024 | 8.677 | -0.57 | -6.12% | 9.298 | 9.4913 | 8.6325 | 3,987 |
| Mar 14 2024 | 9.2425 | 0.14 | 1.59% | 9.178 | 9.508 | 8.853 | 5,025 |
| Mar 13 2024 | 9.098 | 0.19 | 2.10% | 8.8305 | 9.1608 | 8.105 | 15,232 |
| Mar 12 2024 | 8.9113 | 0.46 | 5.40% | 8.488 | 9.0963 | 8.232 | 16,540 |
| Mar 11 2024 | 8.4548 | -0.73 | -7.90% | 8.7625 | 8.8333 | 8.3098 | 433 |
| Mar 08 2024 | 9.1798 | 0.16 | 1.78% | 9.2445 | 9.46 | 8.2028 | 3,302 |
| Mar 07 2024 | 9.019 | 0.15 | 1.71% | 8.4575 | 9.1468 | 8.4575 | 6,524 |
| Mar 06 2024 | 8.8677 | 0.02 | 0.26% | 8.9155 | 9.121 | 8.633 | 2,065 |
| Mar 05 2024 | 8.845 | -0.62 | -6.54% | 9.0595 | 9.2215 | 8.7423 | 5,361 |
| Mar 04 2024 | 9.4635 | 0.12 | 1.30% | 9.4895 | 9.711 | 8.3963 | 20,393 |
