BMV · AMZN · stock
Amazon.com, Inc. (AMZN) stock price history
Every BMV trading session of Amazon.com, Inc. from Jan 2, 2008 to Sep 29, 2026: 4,707 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMZN adjusted close, 2008 to 2026
- MX$4,961
- All time high, 2025
- MX$4,961
- 52 week high, MX$3,376 low
- 4,707
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
AMZN key facts
- Amazon.com, Inc. (AMZN) closed at MX$4,463 on Sep 29, 2026 on BMV.
- AMZN's all time high close is MX$4,961, set on Feb 4, 2025; its all time low close is MX$24.88 on Nov 19, 2008.
- AMZN's 52 week range is MX$3,376 to MX$4,961.
- AMZN returned +9.4% over the year to Sep 29, 2026 and +31.4% over five years.
- Over ten years AMZN returned +453%, +18.6% a year compounded.
- AMZN's deepest drawdown was -58.9% from Nov 29, 2021 to Dec 28, 2022.
- DataCedar holds 4,707 daily sessions of AMZN history from Jan 2, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
AMZN price chart, 2008 to 2026
AMZN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +6.4% |
| 6 months | +23.4% |
| Year to date | +6.8% |
| 1 year | +9.4% |
| 3 years | +101.9% |
| 5 years | +31.4% |
| 10 years | +452.9% |
| Since Jan 2, 2008 | +8,554% |
| Compound annual growth, 18.7 years | +26.9% |
AMZN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,961 on Feb 4, 2025
- All time low close
- MX$24.88 on Nov 19, 2008
- 52 week high
- MX$4,961 on Aug 3, 2026
- 52 week low
- MX$3,376 on Feb 17, 2026
- Deepest drawdown
- -58.9% from Nov 29, 2021 to Dec 28, 2022, recovered Oct 30, 2024
- Best single session
- +211.7% on May 17, 2012
- Worst single session
- -23.8% on Oct 20, 2008
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2008
- 86.5×
- Best calendar year
- 2012, +228%
- Worst calendar year
- 2022, -52%
AMZN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 2, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$4,157 | MX$4,961 | MX$3,376 | MX$4,463 | +7.3% | 3.4M | 187 |
| 2025 | MX$4,605 | MX$4,999 | MX$3,256 | MX$4,160 | -9.2% | 4.6M | 251 |
| 2024 | MX$2,580 | MX$4,721 | MX$2,446 | MX$4,582 | +77.5% | 4M | 251 |
| 2023 | MX$1,645 | MX$2,656 | MX$1,568 | MX$2,582 | +58.0% | 3.7M | 251 |
| 2022 | MX$3,443 | MX$3,518 | MX$1,586 | MX$1,634 | -52.3% | 7.6M | 252 |
| 2021 | MX$3,225 | MX$3,929 | MX$3,049 | MX$3,425 | +6.1% | 6.6M | 253 |
| 2020 | MX$1,771 | MX$3,867 | MX$1,721 | MX$3,228 | +84.3% | 10.3M | 252 |
| 2019 | MX$1,451 | MX$1,947 | MX$1,451 | MX$1,751 | +18.7% | 9.3M | 251 |
| 2018 | MX$1,147 | MX$1,985 | MX$1,147 | MX$1,476 | +28.4% | 16M | 251 |
| 2017 | MX$775.00 | MX$1,175 | MX$775.00 | MX$1,149 | +48.0% | 12.9M | 251 |
| 2016 | MX$584.50 | MX$816.25 | MX$447.50 | MX$776.30 | +31.6% | 16.8M | 252 |
| 2015 | MX$230.50 | MX$603.00 | MX$210.00 | MX$590.00 | +155.9% | 11.4M | 251 |
| 2014 | MX$259.60 | MX$271.10 | MX$186.25 | MX$230.56 | -10.7% | 13.5M | 251 |
| 2013 | MX$161.95 | MX$262.75 | MX$151.50 | MX$258.15 | +60.6% | 3.8M | 249 |
| 2012 | MX$48.95 | MX$168.25 | MX$48.95 | MX$160.70 | +228.3% | 1.5M | 248 |
| 2011 | MX$48.95 | MX$48.95 | MX$48.95 | MX$48.95 | 0.0% | 0 | 252 |
| 2010 | MX$48.95 | MX$48.95 | MX$48.95 | MX$48.95 | 0.0% | 0 | 249 |
| 2009 | MX$24.88 | MX$57.29 | MX$24.88 | MX$48.95 | +96.7% | 102.7K | 252 |
| 2008 | MX$51.58 | MX$51.58 | MX$24.88 | MX$24.88 | n/a | 3.4M | 253 |
AMZN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$4,463 | +1.2% |
| August 2026 | MX$4,412 | -6.2% |
| July 2026 | MX$4,705 | +13.0% |
| June 2026 | MX$4,165 | -11.6% |
| May 2026 | MX$4,709 | +1.5% |
| April 2026 | MX$4,638 | +23.6% |
| March 2026 | MX$3,752 | +4.1% |
| February 2026 | MX$3,604 | -13.6% |
| January 2026 | MX$4,171 | +0.3% |
| December 2025 | MX$4,160 | -2.6% |
| November 2025 | MX$4,270 | -6.2% |
| October 2025 | MX$4,552 | +13.2% |
About the AMZN data
Daily bars. 4,707 sessions from Jan 2, 2008 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMZN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
AMZN share price history
