NASDAQ:AMZN
Amazon Stock Price (Quote)
$173.67
-2.92 (-1.65%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.37 | $189.77 | Thursday, 25th Apr 2024 AMZN stock ended at $173.67. This is 1.65% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.54% from a day low at $166.37 to a day high of $173.92. |
| 90 days | $154.81 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $152.20 | $152.83 | $149.80 | $152.60 | 66 258 480 |
| Mar 25, 2021 | $153.65 | $155.49 | $151.86 | $152.31 | 71 245 380 |
| Mar 24, 2021 | $157.55 | $158.02 | $154.26 | $154.35 | 59 179 620 |
| Mar 23, 2021 | $156.35 | $159.10 | $156.04 | $156.88 | 76 345 260 |
| Mar 22, 2021 | $153.39 | $156.33 | $153.00 | $155.54 | 58 043 580 |
| Mar 19, 2021 | $151.46 | $153.86 | $150.83 | $153.75 | 92 206 680 |
| Mar 18, 2021 | $155.05 | $155.83 | $151.25 | $151.40 | 73 140 540 |
| Mar 17, 2021 | $153.66 | $158.65 | $153.51 | $156.79 | 62 366 280 |
| Mar 16, 2021 | $155.25 | $156.45 | $153.79 | $154.59 | 50 775 280 |
| Mar 15, 2021 | $153.73 | $154.11 | $151.60 | $154.08 | 58 371 840 |
| Mar 12, 2021 | $153.75 | $154.95 | $152.28 | $154.47 | 48 431 360 |
| Mar 11, 2021 | $155.20 | $156.59 | $154.15 | $155.68 | 55 447 980 |
| Mar 10, 2021 | $154.92 | $155.82 | $151.50 | $152.88 | 60 249 780 |
| Mar 09, 2021 | $150.90 | $154.55 | $150.26 | $153.14 | 80 600 640 |
| Mar 08, 2021 | $150.75 | $153.23 | $147.57 | $147.60 | 81 786 160 |
| Mar 05, 2021 | $150.25 | $150.45 | $144.05 | $150.02 | 107 471 020 |
| Mar 04, 2021 | $150.60 | $152.91 | $147.27 | $148.88 | 109 231 560 |
| Mar 03, 2021 | $154.06 | $155.39 | $149.75 | $150.25 | 79 774 500 |
| Mar 02, 2021 | $157.17 | $158.18 | $154.36 | $154.73 | 51 915 240 |
| Mar 01, 2021 | $156.39 | $157.48 | $154.90 | $157.31 | 54 679 260 |
| Feb 26, 2021 | $154.76 | $156.12 | $151.84 | $154.65 | 85 518 600 |
| Feb 25, 2021 | $156.84 | $158.91 | $152.39 | $152.86 | 90 676 020 |
| Feb 24, 2021 | $158.34 | $158.56 | $156.27 | $157.98 | 60 225 500 |
| Feb 23, 2021 | $156.35 | $160.24 | $154.68 | $159.73 | 93 544 440 |
| Feb 22, 2021 | $160.41 | $161.62 | $158.61 | $159.04 | 70 023 580 |
