Amazon Stock Price History Breakdown

AMZN -  USA Stock  

USD 3,409  109.16  3.31%

Amazon Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Amazon is  3,409 , as last reported on the 17th of October 2021, with the highest price reaching  3,410  and the lowest price hitting  3,304  during the day.
Amazon Inc secures Sharpe Ratio (or Efficiency) of -0.0343, which signifies that the company had -0.0343% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Amazon Inc exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Amazon Inc mean deviation of 0.9802, and Risk Adjusted Performance of (0.04032) to double-check the risk estimate we provide.

Amazon Stock Price History 

 
Refresh
Net Income Common Stock is expected to rise to about 23 B this year. Amazon Price to Book Value is quite stable at the moment as compared to the past year. The company's current Price to Book Value is estimated at 18.66. Price to Earnings Ratio is expected to rise to 82.41 this year, although the value of Price to Sales Ratio will most likely fall to 3.76.

Amazon October 17, 2021 Stock Price Synopsis

Amazon Price Rate Of Daily Change 1.03 
Amazon Accumulation Distribution 161,486 
Amazon Price Action Indicator 106.39 
Amazon Price Daily Balance Of Power 1.03 
Share Download
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 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.

90 Days Highest PriceJuly 26, 20213699.82
90 Days Lowest PriceAugust 19, 20213187.75

Amazon Stock Price History Data

The price series of Amazon for the period between Mon, Jul 19, 2021 and Sun, Oct 17, 2021 has a statistical range of 512.07 with a coefficient of variation of 3.85. The prices are distributed with arithmetic mean of 3393.83. The median price for the last 90 days is 3355.73. The company had 2:1 stock split on 2nd of September 1999.
OpenHighLowCloseVolume
10/17/2021 3,311  3,410  3,304  3,409  5,175,100 
10/15/2021 3,311  3,410  3,304  3,409  5,145,614 
10/14/2021 3,302  3,312  3,291  3,300  1,901,402 
10/13/2021 3,270  3,288  3,261  3,284  2,251,488 
10/12/2021 3,257  3,268  3,236  3,247  1,715,872 
10/11/2021 3,275  3,293  3,238  3,246  2,034,200 
10/08/2021 3,317  3,321  3,288  3,289  1,995,500 
10/07/2021 3,292  3,326  3,283  3,302  2,409,100 
10/06/2021 3,214  3,264  3,199  3,262  2,532,977 
10/05/2021 3,204  3,261  3,202  3,221  3,269,200 
10/04/2021 3,279  3,280  3,176  3,190  4,523,100 
10/01/2021 3,289  3,309  3,256  3,283  2,835,600 
09/30/2021 3,316  3,328  3,274  3,285  2,842,400 
09/29/2021 3,322  3,351  3,298  3,301  2,527,910 
09/28/2021 3,358  3,369  3,290  3,316  4,430,800 
09/27/2021 3,372  3,416  3,340  3,406  3,634,500 
09/24/2021 3,402  3,429  3,393  3,426  2,113,600 
09/23/2021 3,380  3,429  3,380  3,416  2,379,400 
09/22/2021 3,351  3,389  3,341  3,380  2,382,996 
09/21/2021 3,375  3,380  3,332  3,344  2,771,801 
09/20/2021 3,396  3,419  3,305  3,356  4,491,167 
09/17/2021 3,488  3,497  3,452  3,463  4,339,723 
09/16/2021 3,460  3,493  3,446  3,488  2,463,771 
09/15/2021 3,443  3,485  3,402  3,476  2,921,019 
09/14/2021 3,476  3,486  3,438  3,450  1,814,472 
09/13/2021 3,483  3,498  3,438  3,457  2,206,404 
09/10/2021 3,502  3,508  3,463  3,469  2,326,288 
09/09/2021 3,526  3,550  3,480  3,484  2,626,973 
09/08/2021 3,452  3,546  3,496  3,526  3,043,283 
09/07/2021 3,478  3,528  3,477  3,509  2,730,270 
09/03/2021 3,452  3,483  3,436  3,478  2,508,900 
09/02/2021 3,495  3,512  3,455  3,463  2,880,097 
09/01/2021 3,496  3,526  3,475  3,479  3,549,927 
08/31/2021 3,357  3,473  3,396  3,471  4,312,055 
08/30/2021 3,357  3,445  3,355  3,422  3,059,337 
08/27/2021 3,333  3,352  3,314  3,350  2,387,912 
08/26/2021 3,299  3,332  3,296  3,316  2,083,510 
08/25/2021 3,310  3,321  3,286  3,299  1,671,311 
08/24/2021 3,280  3,315  3,275  3,306  2,392,153 
08/23/2021 3,204  3,278  3,210  3,278  1,750,078 
08/20/2021 3,204  3,208  3,176  3,200  3,315,903 
08/19/2021 3,194  3,233  3,182  3,188  3,778,655 
08/18/2021 3,242  3,254  3,200  3,201  2,760,036 
08/17/2021 3,278  3,280  3,226  3,242  3,380,730 
08/16/2021 3,283  3,300  3,211  3,299  3,286,508 
08/13/2021 3,306  3,306  3,283  3,294  2,041,566 
08/12/2021 3,290  3,315  3,270  3,304  2,230,314 
08/11/2021 3,331  3,338  3,278  3,292  2,892,484 
08/10/2021 3,345  3,358  3,315  3,321  2,408,134 
08/09/2021 3,344  3,355  3,329  3,342  214,180,000 
08/06/2021 3,375  3,375  3,330  3,345  2,617,110 
08/05/2021 3,356  3,389  3,341  3,376  2,296,543 
08/04/2021 3,379  3,389  3,346  3,355  2,136,173 
08/03/2021 3,341  3,391  3,300  3,366  4,021,081 
08/02/2021 3,353  3,359  3,317  3,331  3,263,763 
07/30/2021 3,348  3,368  3,307  3,328  9,793,333 
07/29/2021 3,628  3,638  3,580  3,600  4,037,929 
07/28/2021 3,634  3,658  3,601  3,630  2,952,613 
07/27/2021 3,698  3,698  3,586  3,626  3,986,465 
07/26/2021 3,673  3,712  3,647  3,700  2,874,954 

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 historical stock prices may prove useful in developing a viable investing in Amazon
Last ReportedProjected for 2021
Weighted Average Shares500 M535.5 M
Weighted Average Shares Diluted510 M545.5 M
Issuance Purchase of Equity Shares-864 M-932.2 M
Amazon.com, Inc. engages in the retail sale of consumer products and subscriptions in North America and internationally. Amazon.com, Inc. was founded in 1994 and is headquartered in Seattle, Washington. Amazon operates under Internet Retail classification in the United States and is traded on NASDAQ Exchange. It employs 1335000 people.

Amazon Quarterly Market Capitalization

1.73 TrillionShare

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 Cryptocurrency Center Now

   

Cryptocurrency Center

Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
All  Next Launch Module

Amazon Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Amazon stock's 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 stock 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.
Please continue to Trending Equities. 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 Portfolio Manager module to state of the art Portfolio Manager to monitor and improve performance of your invested capital.

Complementary Tools for Amazon Stock analysis

When running Amazon Inc 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 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.
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Equity Search
Search for activelly traded equities including funds and ETFs from over 30 global markets
Go
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Go
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
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 Inc underlying business (such as 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 Amazon value 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.