Amazon Stock Price History Breakdown

AMZN -  USA Stock  

USD 2,152  5.44  0.25%

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  2,152 , as last reported on the 22nd of May, with the highest price reaching  2,198  and the lowest price hitting  2,100  during the day.
Amazon Inc secures Sharpe Ratio (or Efficiency) of -0.14, which signifies that the company had -0.14% 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 risk adjusted performance of (0.21), and Mean Deviation of 2.44 to double-check the risk estimate we provide.
  
Refresh
Net Income Common Stock is expected to rise to about 36 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 15.91. Price to Earnings Ratio is expected to rise to 54.54 this year, although the value of Price to Sales Ratio will most likely fall to 3.50.

Amazon May 22, 2022 Stock Price Synopsis

Amazon Price Rate Of Daily Change 1.00 
Amazon Accumulation Distribution 220,996 
Amazon Price Action Indicator 5.47 
Amazon Price Daily Balance Of Power 0.06 
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 PriceMarch 29, 20223386.3
90 Days Lowest PriceMay 11, 20222107.44

Amazon Stock Price History Data

The price series of Amazon for the period between Mon, Feb 21, 2022 and Sun, May 22, 2022 has a statistical range of 1278.86 with a coefficient of variation of 13.24. The prices are distributed with arithmetic mean of 2875.99. The median price for the last 90 days is 3015.75. The company had 2:1 stock split on 2nd of September 1999.
OpenHighLowCloseVolume
05/22/2022 2,191  2,198  2,100  2,152  4,968,200 
05/20/2022 2,191  2,198  2,100  2,152  4,968,200 
05/19/2022 2,126  2,201  2,124  2,146  4,407,100 
05/18/2022 2,229  2,257  2,125  2,142  5,419,000 
05/17/2022 2,266  2,316  2,226  2,307  3,822,400 
05/16/2022 2,262  2,280  2,207  2,216  3,728,300 
05/13/2022 2,181  2,264  2,156  2,261  4,676,700 
05/12/2022 2,055  2,216  2,048  2,139  6,601,300 
05/11/2022 2,162  2,203  2,089  2,107  5,485,200 
05/10/2022 2,225  2,253  2,143  2,177  5,271,700 
05/09/2022 2,226  2,280  2,159  2,176  6,406,200 
05/06/2022 2,297  2,381  2,262  2,295  6,206,700 
05/05/2022 2,460  2,470  2,301  2,328  7,219,600 
05/04/2022 2,472  2,520  2,384  2,519  5,537,300 
05/03/2022 2,481  2,524  2,456  2,485  3,956,700 
05/02/2022 2,448  2,493  2,368  2,490  7,439,400 
04/29/2022 2,597  2,615  2,432  2,486  13,616,500 
04/28/2022 2,844  2,919  2,806  2,892  5,865,800 
04/27/2022 2,804  2,839  2,716  2,763  3,566,800 
04/26/2022 2,896  2,897  2,779  2,788  3,876,500 
04/25/2022 2,880  2,924  2,846  2,921  3,093,700 
04/22/2022 2,965  2,992  2,874  2,887  3,649,800 
04/21/2022 3,094  3,135  2,952  2,966  3,198,500 
04/20/2022 3,152  3,152  3,072  3,080  2,981,500 
04/19/2022 3,041  3,173  3,031  3,162  2,746,300 
04/18/2022 3,030  3,081  3,005  3,056  2,325,700 
04/14/2022 3,108  3,118  3,029  3,034  2,575,200 
04/13/2022 3,000  3,120  2,992  3,111  2,669,500 
04/12/2022 3,074  3,102  3,008  3,016  2,758,900 
04/11/2022 3,054  3,083  3,011  3,022  2,605,600 
04/08/2022 3,135  3,147  3,085  3,089  2,295,100 
04/07/2022 3,168  3,202  3,090  3,156  3,406,800 
04/06/2022 3,233  3,244  3,145  3,175  3,952,800 
04/05/2022 3,355  3,362  3,265  3,281  2,686,400 
04/04/2022 3,282  3,368  3,264  3,367  2,494,100 
04/01/2022 3,283  3,317  3,246  3,271  2,851,800 
03/31/2022 3,329  3,330  3,259  3,260  2,998,300 
03/30/2022 3,370  3,379  3,310  3,326  2,808,400 
03/29/2022 3,408  3,417  3,357  3,386  3,307,700 
03/28/2022 3,300  3,381  3,298  3,380  2,992,700 
03/25/2022 3,280  3,307  3,245  3,295  2,451,600 
03/24/2022 3,275  3,282  3,201  3,273  2,839,900 
03/23/2022 3,274  3,327  3,254  3,268  2,790,600 
03/22/2022 3,236  3,323  3,234  3,298  3,204,300 
03/21/2022 3,222  3,262  3,191  3,230  3,326,900 
03/18/2022 3,136  3,232  3,120  3,225  5,141,300 
03/17/2022 3,053  3,150  3,043  3,145  3,646,700 
03/16/2022 2,970  3,063  2,947  3,062  4,247,900 
03/15/2022 2,857  2,960  2,840  2,947  3,779,200 
03/14/2022 2,920  2,949  2,818  2,837  3,704,300 
03/11/2022 2,991  2,994  2,907  2,910  3,440,500 
03/10/2022 2,914  2,973  2,880  2,936  6,753,100 
03/09/2022 2,790  2,805  2,737  2,786  4,132,800 
03/08/2022 2,734  2,814  2,671  2,720  4,583,100 
03/07/2022 2,909  2,922  2,748  2,749  4,346,700 
03/04/2022 2,943  2,957  2,876  2,913  3,046,700 
03/03/2022 3,071  3,079  2,937  2,958  3,259,900 
03/02/2022 3,017  3,060  2,975  3,041  2,366,700 
03/01/2022 3,055  3,082  3,000  3,023  2,243,700 
02/28/2022 3,048  3,089  3,017  3,071  2,878,500 

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 2022
Weighted Average Shares506 M541.7 M
Weighted Average Shares Diluted515 M551.3 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 incorporated 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 1622000 people.

Amazon Quarterly Market Capitalization

1.66 Trillion

Share

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 Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
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 Piotroski F Score module to get Piotroski F Score based on binary analysis strategy of nine different fundamentals.

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.
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
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
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.