Amazon.com, Inc.AMZN · NASDAQ · USD
市场表现
2026-09-17 · NASDAQ · USD$251.19
+5.23 (+2.13%)2025-09-172026-09-17
交易日501 成交量（股）30,438,790.724408 当日区间$249.24 – $252.73
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-09-17 | 251.065 | 252.73 | 249.24 | 251.19 | 30,438,790.724408 |
| 2026-09-16 | 248.1 | 249.26 | 244.3 | 245.96 | 33,488,488.621766 |
| 2026-09-15 | 252.24 | 253.27 | 247.22 | 248.42 | 36,275,442.302119 |
| 2026-09-14 | 253.15 | 255.95 | 250.74 | 253.54 | 34,352,766.279107 |
| 2026-09-11 | 254.09 | 257.59 | 253.14 | 256.78 | 26,724,121.897525 |
| 2026-09-10 | 250.11 | 253.15 | 249.58 | 251.89 | 25,484,814.174726 |
| 2026-09-09 | 253.12 | 254.69 | 250.65 | 252.4 | 33,055,487.135728 |
| 2026-09-08 | 256.675 | 257.99 | 254.75 | 256.97 | 29,397,994.025872 |
| 2026-09-04 | 259.07 | 261.12 | 255.29 | 258.51 | 30,749,912.936259 |
| 2026-09-03 | 256.2 | 259.5 | 256 | 258.9 | 26,891,531.17373 |
| 2026-09-02 | 254.255 | 256.24 | 253.4 | 254.98 | 24,013,334.906011 |
| 2026-09-01 | 254.83 | 255.82 | 251.93 | 254.92 | 31,700,056.703058 |
| 2026-08-31 | 263.825 | 264.36 | 257.12 | 259.77 | 46,089,422.58943 |
| 2026-08-28 | 258.32 | 267.56 | 257.78 | 266.43 | 49,547,427.328018 |
| 2026-08-27 | 259.23 | 259.66 | 255.02 | 256.26 | 35,927,807.97678 |
| 2026-08-26 | 261.275 | 262.05 | 258.24 | 260.28 | 21,528,373.009412 |
| 2026-08-25 | 262.51 | 263.89 | 259.83 | 261.06 | 25,550,214.342313 |
| 2026-08-24 | 259.6 | 263.32 | 259.05 | 262.07 | 28,070,483.378688 |
| 2026-08-21 | 260.74 | 261.09 | 257.035 | 258.63 | 35,722,956.336196 |
| 2026-08-20 | 263.16 | 263.84 | 259.52 | 260.11 | 28,374,098.539765 |
| 2026-08-19 | 260.845 | 266.4 | 258.58 | 265.84 | 35,762,439.537988 |
| 2026-08-18 | 260.63 | 262.18 | 257.73 | 259.45 | 33,171,263.153104 |
| 2026-08-17 | 265.44 | 265.75 | 258.339 | 261.31 | 43,896,516.613669 |
| 2026-08-14 | 264.875 | 265.81 | 262.42 | 262.65 | 27,251,660.313313 |
| 2026-08-13 | 267.235 | 269.58 | 264.705 | 265.13 | 32,170,151.612911 |
| 2026-08-12 | 273.18 | 273.46 | 267.1 | 267.28 | 29,941,093.306037 |
| 2026-08-11 | 278.69 | 278.84 | 271.36 | 272.27 | 31,895,708.181575 |
| 2026-08-10 | 274.01 | 280.14 | 273.6001 | 278.09 | 35,731,907.87048 |
| 2026-08-07 | 272.87 | 278.31 | 272.75 | 274.48 | 33,861,436.462519 |
| 2026-08-06 | 272.765 | 275.48 | 271.061 | 272.26 | 30,672,901.732078 |
| 2026-08-05 | 281.59 | 282.79 | 270.73 | 272.65 | 45,119,804.846056 |
| 2026-08-04 | 276.06 | 281.07 | 275.82 | 277.42 | 69,748,055.544392 |
| 2026-08-03 | 278.29 | 287.2 | 278 | 284.02 | 90,830,221.709351 |
| 2026-07-31 | 265 | 273.23 | 262.01 | 271.58 | 129,054,771.27093 |
| 2026-07-30 | 233.35 | 239.8236 | 231.06 | 235.5 | 101,839,774.387378 |
| 2026-07-29 | 229.315 | 232.82 | 226.16 | 226.65 | 44,957,524.377262 |
| 2026-07-28 | 232.85 | 233.11 | 228.1 | 230.86 | 44,521,597.983863 |
| 2026-07-27 | 235.665 | 235.89 | 230.99 | 231.39 | 34,999,495.866307 |
| 2026-07-24 | 234.38 | 234.95 | 231.34 | 232.11 | 35,017,357.929881 |
| 2026-07-23 | 236.26 | 238.3499 | 232.0516 | 233.66 | 47,465,337.920504 |
| 2026-07-22 | 248.265 | 248.45 | 242.45 | 244.85 | 34,112,732.361554 |
| 2026-07-21 | 249.105 | 249.34 | 246.42 | 247.55 | 27,732,064.382445 |
| 2026-07-20 | 248.76 | 252.89 | 248 | 249.99 | 32,406,481.746756 |
| 2026-07-17 | 244.46 | 250.24 | 243.59 | 247.23 | 43,572,361.47262 |
| 2026-07-16 | 255.12 | 258.0825 | 248 | 249.89 | 45,343,709.499517 |
| 2026-07-15 | 249.75 | 256.48 | 249.75 | 254.96 | 45,240,622.660675 |
| 2026-07-14 | 245.55 | 248.56 | 243.8 | 247.49 | 30,108,054.059941 |
| 2026-07-13 | 244.68 | 249.65 | 244.18 | 247.31 | 34,636,091.861134 |
| 2026-07-10 | 249.55 | 251.03 | 244.41 | 245.34 | 31,653,997.972165 |
| 2026-07-09 | 239.82 | 247.5 | 238.25 | 247.04 | 38,091,688.222867 |