Range Low Price High Price Comment
30 days $166.37 $191.70 Friday, 24th May 2024 AMZN stock ended at $180.75. This is 0.166% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.18% from a day low at $180.30 to a day high of $182.44.
90 days $166.37 $191.70
52 weeks $116.03 $191.70

Historical Amazon.com, Inc. prices

Date Open High Low Close Volume
May 24, 2024 $181.65 $182.44 $180.30 $180.75 26 496 815
May 23, 2024 $183.66 $184.75 $180.08 $181.05 32 901 089
May 22, 2024 $183.88 $185.22 $181.97 $183.13 27 656 643
May 21, 2024 $182.16 $183.26 $180.76 $183.15 49 900 426
May 20, 2024 $184.29 $186.66 $183.28 $183.54 30 356 428
May 17, 2024 $183.76 $185.30 $183.36 $184.70 31 631 308
May 16, 2024 $185.60 $187.31 $183.46 $183.63 38 102 340
May 15, 2024 $185.97 $186.72 $182.73 $185.99 74 629 966
May 14, 2024 $183.82 $187.72 $183.50 $187.07 38 524 848
May 13, 2024 $188.00 $188.31 $185.36 $186.57 24 559 270
May 10, 2024 $189.16 $189.89 $186.93 $187.48 33 932 484
May 09, 2024 $189.03 $191.70 $187.44 $189.50 42 303 074
May 08, 2024 $187.44 $188.43 $186.39 $188.00 25 644 278
May 07, 2024 $188.93 $189.94 $187.31 $188.76 33 185 160
May 06, 2024 $186.28 $188.75 $184.80 $188.70 33 943 144
May 03, 2024 $186.99 $187.87 $185.43 $186.21 38 579 942
May 02, 2024 $180.85 $185.09 $179.91 $184.72 53 093 203
May 01, 2024 $181.64 $185.15 $176.56 $179.00 92 571 113
Apr 30, 2024 $181.09 $182.08 $174.98 $175.00 84 622 655
Apr 29, 2024 $182.75 $183.53 $179.39 $180.96 52 083 969
Apr 26, 2024 $177.80 $180.82 $176.13 $179.62 41 954 611
Apr 25, 2024 $169.68 $173.92 $166.37 $173.67 45 248 733
Apr 24, 2024 $179.94 $180.32 $176.18 $176.59 32 198 310
Apr 23, 2024 $178.08 $179.93 $175.98 $179.54 35 781 326
Apr 22, 2024 $176.94 $178.86 $174.56 $177.23 34 125 949

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AMZN stock historical prices to predict future price movements?
Trend Analysis: Examine the AMZN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AMZN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Amazon.com, Inc.

Amazon Amazon.com, Inc. engages in the retail sale of consumer products and subscriptions in North America and internationally. The company operates through three segments: North America, International, and Amazon Web Services (AWS). It sells merchandise and content purchased for resale from third-party sellers through physical and online stores. The company also manufactures and sells electronic devices, including Kindle, Fire tablets, Fire TVs, Rings,... AMZN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT