Amazon Stock Price History Breakdown

AMZN -  USA Stock  

USD 3,320  15.18  0.46%

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  3,320 , as last reported on the 26th of October, with the highest price reaching  3,348  and the lowest price hitting  3,298  during the day.
Amazon Inc secures Sharpe Ratio (or Efficiency) of -0.086, which signifies that the company had -0.086% 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 0.9905, and Risk Adjusted Performance of (0.06) 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 26, 2021 Stock Price Synopsis

Amazon Price Rate Of Daily Change 1.00 
Amazon Accumulation Distribution 33,263 
Amazon Price Action Indicator(9.97) 
Amazon Price Daily Balance Of Power(0.30) 
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 PriceSeptember 8, 20213525.5
90 Days Lowest PriceAugust 19, 20213187.75

Amazon Stock Price History Data

The price series of Amazon for the period between Wed, Jul 28, 2021 and Tue, Oct 26, 2021 has a statistical range of 512.07 with a coefficient of variation of 3.41. The prices are distributed with arithmetic mean of 3376.34. The median price for the last 90 days is 3349.63. The company had 2:1 stock split on 2nd of September 1999.
OpenHighLowCloseVolume
10/26/2021 3,335  3,348  3,298  3,320  2,222,700 
10/25/2021 3,335  3,348  3,298  3,320  2,161,413 
10/22/2021 3,421  3,430  3,331  3,336  2,977,619 
10/21/2021 3,414  3,440  3,404  3,435  1,865,086 
10/20/2021 3,453  3,463  3,400  3,415  2,058,913 
10/19/2021 3,434  3,455  3,422  3,444  2,286,315 
10/18/2021 3,388  3,449  3,385  3,447  3,113,897 
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 

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 Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
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 Idea Optimizer module to use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio .

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.
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
CEO Directory
Screen CEOs from public companies around the world
Go
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.
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 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.