Amazon Inc Stock Price History

AMZN Stock  USD 174.63  4.59  2.56%   
Below is the normalized historical share price chart for Amazon Inc extending back to May 15, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Amazon stands at 174.63, as last reported on the 21st of April, with the highest price reaching 179.00 and the lowest price hitting 173.44 during the day.
IPO Date
15th of May 1997
200 Day MA
149.6899
50 Day MA
177.1728
Beta
1.16
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Amazon Stock, it is important to understand the factors that can impact its price. Amazon appears to be very steady, given 3 months investment horizon. Amazon Inc secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12% return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Amazon Inc, which you can use to evaluate the volatility of the firm. Please makes use of Amazon's risk adjusted performance of 0.0909, and Mean Deviation of 1.16 to double-check if our risk estimates are consistent with your expectations.
  
Amazon reported last year Sale Purchase Of Stock of (6 Billion). As of the 21st of April 2024, Stock Based Compensation is likely to grow to about 25.2 B, while Common Stock Shares Outstanding is likely to drop about 9.4 B. . At this time, Amazon's Price To Sales Ratio is very stable compared to the past year. As of the 21st of April 2024, Price Earnings Ratio is likely to grow to 54.03, while Price Book Value Ratio is likely to drop 7.37. Amazon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1223

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsAMZN
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.65
  actual daily
14
86% of assets are more volatile

Expected Return

 0.2
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average Amazon is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Amazon by adding it to a well-diversified portfolio.
Price Book
9.5929
Enterprise Value Ebitda
22.2076
Price Sales
3.3687
Shares Float
9.2 B
Wall Street Target Price
198.53

Amazon Stock Price History Chart

There are several ways to analyze Amazon Stock price data. The simplest method is using a basic Amazon candlestick price chart, which shows Amazon price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 11, 2024189.05
Lowest PriceJanuary 31, 2024155.2

Amazon April 21, 2024 Stock Price Synopsis

Various analyses of Amazon's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Amazon Stock. It can be used to describe the percentage change in the price of Amazon from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Amazon Stock.
Amazon Price Rate Of Daily Change 0.97 
Amazon Price Action Indicator(3.89)
Amazon Price Daily Balance Of Power(0.83)

Amazon April 21, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Amazon Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Amazon intraday prices and daily technical indicators to check the level of noise trading in Amazon Stock and then apply it to test your longer-term investment strategies against Amazon.

Amazon Stock Price History Data

The price series of Amazon for the period between Mon, Jan 22, 2024 and Sun, Apr 21, 2024 has a statistical range of 37.34 with a coefficient of variation of 5.31. The prices are distributed with arithmetic mean of 173.03. The median price for the last 90 days is 174.63. The company had 20:1 stock split on 6th of June 2022.
OpenHighLowCloseVolume
04/21/2024
 178.74  179.00  173.44  174.63 
04/19/2024 178.74  179.00  173.44  174.63  55,957,973 
04/18/2024 181.47  182.39  178.65  179.22  30,675,540 
04/17/2024 184.31  184.57  179.82  181.28  31,359,673 
04/16/2024 183.27  184.83  182.26  183.32  32,851,652 
04/15/2024 187.43  188.69  183.00  183.62  47,997,826 
04/12/2024 187.72  188.38  185.08  186.13  38,576,114 
04/11/2024 186.74  189.77  185.51  189.05  40,020,742 
04/10/2024 182.77  186.27  182.67  185.95  35,827,365 
04/09/2024 187.24  187.34  184.20  185.67  36,546,946 
04/08/2024 186.90  187.29  184.81  185.19  39,192,586 
04/05/2024 182.38  186.27  181.97  185.07  42,339,373 
04/04/2024 184.00  185.10  180.00  180.00  41,566,439 
04/03/2024 179.90  182.87  179.80  182.41  31,046,641 
04/02/2024 179.07  180.79  178.38  180.69  32,589,153 
04/01/2024 180.79  183.00  179.95  180.97  29,143,945 
03/28/2024 180.17  181.70  179.26  180.38  38,032,508 
03/27/2024 179.88  180.00  177.31  179.83  33,249,148 
03/26/2024 180.15  180.45  177.95  178.30  29,623,358 
03/25/2024 178.01  180.99  177.24  179.71  29,796,129 
03/22/2024 177.75  179.26  176.75  178.87  27,975,387 
03/21/2024 179.99  181.42  178.15  178.15  32,783,405 
03/20/2024 176.14  178.53  174.64  178.15  29,879,358 
03/19/2024 174.22  176.09  173.52  175.90  26,864,166 
03/18/2024 175.80  176.69  174.28  174.48  31,226,366 
03/15/2024 176.64  177.93  173.90  174.42  72,127,333 
03/14/2024 177.69  179.53  176.47  178.75  43,683,439 
03/13/2024 175.90  177.62  175.55  176.56  30,772,600 
03/12/2024 173.50  176.76  171.98  175.39  36,570,887 
03/11/2024 174.31  174.47  171.47  171.96  28,484,777 
03/08/2024 176.44  178.79  174.33  175.35  37,864,008 
03/07/2024 174.83  177.99  173.72  176.82  34,043,476 
03/06/2024 175.54  176.46  173.26  173.51  32,090,930 
03/05/2024 176.93  176.93  173.30  174.12  37,165,387 
03/04/2024 177.53  180.14  177.49  177.58  37,343,858 
03/01/2024 176.75  178.73  176.07  178.22  31,957,931 
02/29/2024 173.01  177.22  172.85  176.76  53,758,894 
02/28/2024 172.44  174.05  172.27  173.16  28,100,743 
02/27/2024 174.08  174.62  172.86  173.54  31,110,608 
02/26/2024 175.70  176.37  174.26  174.73  44,327,147 
02/23/2024 174.28  175.75  173.70  174.99  59,666,250 
02/22/2024 173.10  174.80  171.77  174.58  55,337,795 
02/21/2024 168.94  170.23  167.14  168.59  44,427,008 
02/20/2024 167.83  168.71  165.74  167.08  41,895,196 
02/16/2024 168.74  170.42  167.17  169.51  48,075,052 
02/15/2024 170.58  171.17  167.59  169.80  49,821,698 
02/14/2024 169.21  171.21  168.28  170.98  42,767,870 
02/13/2024 167.73  170.95  165.75  168.64  56,302,437 
02/12/2024 174.80  175.39  171.54  172.34  51,005,754 
02/09/2024 170.90  175.00  170.58  174.45  56,948,070 
02/08/2024 169.65  171.43  168.88  169.84  42,269,597 
02/07/2024 169.48  170.88  168.94  170.53  47,119,222 
02/06/2024 169.39  170.71  167.65  169.15  42,469,351 
02/05/2024 170.20  170.55  167.70  170.31  55,005,858 
02/02/2024 169.19  172.50  167.33  171.81  117,120,274 
02/01/2024 155.87  159.76  155.62  159.28  75,389,232 
01/31/2024 157.00  159.01  154.81  155.20  50,129,612 
01/30/2024 160.70  161.73  158.49  159.00  45,207,430 
01/29/2024 159.34  161.29  158.90  161.26  45,115,385 
01/26/2024 158.42  160.72  157.91  159.12  49,353,209 
01/25/2024 156.95  158.51  154.55  157.75  43,261,452 

About Amazon Stock history

Amazon investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Amazon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Amazon Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Amazon stock prices may prove useful in developing a viable investing in Amazon
Last ReportedProjected for Next Year
Common Stock Shares Outstanding10.5 B9.4 B
Net Loss-3.1 B-3 B

Amazon Stock Technical Analysis

Amazon technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Amazon technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Amazon trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

Amazon Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Amazon's price direction in advance. Along with the technical and fundamental analysis of Amazon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Amazon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Amazon Inc offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Amazon's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Amazon Inc Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Amazon Inc Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Amazon Inc. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in nation.
Note that the Amazon Inc information on this page should be used as a complementary analysis to other Amazon's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.

Complementary Tools for Amazon Stock analysis

When running Amazon's price analysis, check to measure Amazon's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Amazon is operating at the current time. Most of Amazon's value examination focuses on studying past and present price action to predict the probability of Amazon's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Amazon's price. Additionally, you may evaluate how the addition of Amazon to your portfolios can decrease your overall portfolio volatility.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Fundamental Analysis
View fundamental data based on most recent published financial statements
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Is Amazon's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Amazon. If investors know Amazon will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Amazon listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
50.693
Earnings Share
2.9
Revenue Per Share
55.783
Quarterly Revenue Growth
0.139
Return On Assets
0.0465
The market value of Amazon Inc is measured differently than its book value, which is the value of Amazon that is recorded on the company's balance sheet. Investors also form their own opinion of Amazon's value that differs from its market value or its book value, called intrinsic value, which is Amazon's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Amazon's market value can be influenced by many factors that don't directly affect Amazon's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Amazon's value and its price as these two are different measures arrived at by different means. Investors typically determine if Amazon is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Amazon's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.