$205.59
+0.420 (+0.205%)
At Close: May 16, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $165.29 | $214.84 | Friday, 16th May 2025 AMZN stock ended at $205.59. This is 0.205% more than the trading day before Thursday, 15th May 2025. During the day the stock fluctuated 1.21% from a day low at $204.37 to a day high of $206.85. |
90 days | $161.43 | $229.13 | |
52 weeks | $151.61 | $242.52 |
Historical Amazon.com, Inc. prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2025 | $206.85 | $206.85 | $204.37 | $205.59 | 41 874 015 |
May 15, 2025 | $206.45 | $206.88 | $202.67 | $205.17 | 63 971 763 |
May 14, 2025 | $211.41 | $211.93 | $208.85 | $210.25 | 37 888 574 |
May 13, 2025 | $211.08 | $214.84 | $210.10 | $211.37 | 53 602 876 |
May 12, 2025 | $210.54 | $211.66 | $205.75 | $208.64 | 73 698 299 |
May 09, 2025 | $193.38 | $194.69 | $191.16 | $193.05 | 28 943 503 |
May 08, 2025 | $191.48 | $194.33 | $188.82 | $192.08 | 40 651 133 |
May 07, 2025 | $185.55 | $190.99 | $185.01 | $188.71 | 43 593 701 |
May 06, 2025 | $184.57 | $187.93 | $183.85 | $184.96 | 28 070 187 |
May 05, 2025 | $191.49 | $191.49 | $185.53 | $186.35 | 34 675 411 |
May 02, 2025 | $191.49 | $192.87 | $186.40 | $189.98 | 77 533 090 |
May 01, 2025 | $190.63 | $191.80 | $187.50 | $190.20 | 62 545 149 |
Apr 30, 2025 | $182.05 | $185.05 | $178.85 | $184.42 | 51 696 552 |
Apr 29, 2025 | $183.99 | $188.02 | $183.68 | $187.39 | 41 369 939 |
Apr 28, 2025 | $190.10 | $190.22 | $184.89 | $187.70 | 30 000 311 |
Apr 25, 2025 | $187.62 | $189.94 | $185.50 | $188.99 | 36 189 010 |
Apr 24, 2025 | $180.92 | $186.74 | $180.18 | $186.54 | 41 551 217 |
Apr 23, 2025 | $183.44 | $187.38 | $180.20 | $180.60 | 62 152 533 |
Apr 22, 2025 | $169.85 | $176.78 | $169.35 | $173.18 | 52 854 921 |
Apr 21, 2025 | $176.00 | $169.58 | $165.29 | $167.32 | 47 934 736 |
Apr 17, 2025 | $176.00 | $176.21 | $172.00 | $172.63 | 44 148 292 |
Apr 16, 2025 | $176.29 | $179.10 | $171.42 | $174.33 | 50 454 172 |
Apr 15, 2025 | $181.41 | $182.35 | $177.93 | $179.59 | 43 012 486 |
Apr 14, 2025 | $186.84 | $187.36 | $179.23 | $182.12 | 47 449 454 |
Apr 11, 2025 | $180.00 | $185.86 | $178.00 | $184.87 | 50 040 883 |
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.
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.
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.
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.