Amazon Inc Stock Price History
| AMZN Stock | USD 186.51 4.55 2.50% |
Below is the normalized historical share price chart for Amazon Inc extending back to May 15, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Amazon stands at 186.51, as last reported on the 4th of October, with the highest price reaching 187.60 and the lowest price hitting 183.60 during the day.
If you're considering investing in Amazon Stock, it is important to understand the factors that can impact its price. Amazon Inc secures Sharpe Ratio (or Efficiency) of -0.0409, which signifies that the company had a -0.0409% return per unit of standard deviation over the last 3 months. Amazon Inc exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Amazon's mean deviation of 1.39, and Risk Adjusted Performance of (0.04) to double-check the risk estimate we provide.
Amazon reported last year Sale Purchase Of Stock of (6 Billion). As of the 4th of October 2024, Stock Based Compensation is likely to grow to about 25.2 B, while Common Stock Shares Outstanding is likely to drop about 9.4 B. . At this time, Amazon's Price To Sales Ratio is very stable compared to the past year. As of the 4th of October 2024, Price Earnings Ratio is likely to grow to 54.03, while Price Book Value Ratio is likely to drop 7.37. Amazon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of May 1997 | 200 Day MA 176.8209 | 50 Day MA 179.1208 | Beta 1.147 |
Amazon |
Sharpe Ratio = -0.0409
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AMZN |
Estimated Market Risk
| 2.03 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.08 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Amazon is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Amazon by adding Amazon to a well-diversified portfolio.
Price Book 8.2013 | Enterprise Value Ebitda 18.6152 | Price Sales 3.1601 | Shares Float 9.4 B | Wall Street Target Price 219.26 |
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.
| Highest Price | July 11, 2024 | 195.05 |
| Lowest Price | August 5, 2024 | 161.02 |
Amazon October 4, 2024 Stock Price Synopsis
Various analyses of Amazon's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Amazon Stock. It can be used to describe the percentage change in the price of Amazon from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Amazon Stock.| Amazon Price Rate Of Daily Change | 1.03 | |
| Amazon Accumulation Distribution | 871,873 | |
| Amazon Price Action Indicator | 3.18 | |
| Amazon Price Daily Balance Of Power | 1.14 |
Amazon October 4, 2024 Stock Price Analysis
Amazon Stock Price History Data
The price series of Amazon for the period between Sat, Jul 6, 2024 and Fri, Oct 4, 2024 has a statistical range of 38.98 with a coefficient of variation of 5.47. The prices are distributed with arithmetic mean of 182.3. The median price for the last 90 days is 183.13. The company had 20:1 stock split on 6th of June 2022.| Open | High | Low | Close | Volume | ||
| 10/04/2024 | 185.75 | 187.60 | 183.60 | 186.51 | 40,890,849 | |
| 10/03/2024 | 183.05 | 183.44 | 180.88 | 181.96 | 29,712,031 | |
| 10/02/2024 | 184.44 | 186.60 | 184.04 | 184.76 | 23,665,012 | |
| 10/01/2024 | 184.90 | 186.19 | 183.45 | 185.13 | 35,962,755 | |
| 09/30/2024 | 187.10 | 188.49 | 184.65 | 186.33 | 41,586,041 | |
| 09/27/2024 | 190.68 | 190.90 | 187.34 | 187.97 | 35,968,868 | |
| 09/26/2024 | 194.31 | 194.53 | 189.54 | 191.16 | 36,244,532 | |
| 09/25/2024 | 193.75 | 193.95 | 192.16 | 192.53 | 26,300,835 | |
| 09/24/2024 | 194.27 | 195.37 | 190.13 | 193.96 | 43,114,535 | |
| 09/23/2024 | 191.64 | 194.45 | 190.57 | 193.88 | 36,962,520 | |
| 09/20/2024 | 190.23 | 191.84 | 187.41 | 191.60 | 100,340,436 | |
| 09/19/2024 | 190.04 | 190.99 | 188.47 | 189.87 | 39,503,273 | |
| 09/18/2024 | 186.45 | 188.80 | 185.06 | 186.43 | 34,380,710 | |
| 09/17/2024 | 186.85 | 189.45 | 186.14 | 186.88 | 26,062,557 | |
| 09/16/2024 | 185.29 | 185.81 | 183.36 | 184.89 | 26,029,223 | |
| 09/13/2024 | 187.00 | 188.50 | 185.91 | 186.49 | 26,478,706 | |
| 09/12/2024 | 184.80 | 187.41 | 183.54 | 187.00 | 33,567,767 | |
| 09/11/2024 | 180.10 | 184.99 | 175.73 | 184.52 | 42,491,811 | |
| 09/10/2024 | 177.49 | 180.50 | 176.79 | 179.55 | 36,207,518 | |
| 09/09/2024 | 174.53 | 175.85 | 173.51 | 175.40 | 28,985,762 | |
| 09/06/2024 | 177.24 | 178.38 | 171.16 | 171.39 | 41,183,926 | |
| 09/05/2024 | 175.00 | 179.88 | 175.00 | 177.89 | 40,100,994 | |
| 09/04/2024 | 174.48 | 175.98 | 172.54 | 173.33 | 30,275,737 | |
| 09/03/2024 | 177.55 | 178.26 | 175.26 | 176.25 | 37,738,981 | |
| 08/30/2024 | 172.78 | 178.90 | 172.60 | 178.50 | 43,380,890 | |
| 08/29/2024 | 173.22 | 174.29 | 170.81 | 172.12 | 26,382,555 | |
| 08/28/2024 | 173.69 | 173.69 | 168.92 | 170.80 | 29,045,025 | |
| 08/27/2024 | 174.15 | 174.89 | 172.25 | 173.12 | 29,767,338 | |
| 08/26/2024 | 176.70 | 177.47 | 174.30 | 175.50 | 22,306,617 | |
| 08/23/2024 | 177.34 | 178.97 | 175.24 | 177.04 | 29,098,715 | |
| 08/22/2024 | 181.38 | 181.47 | 175.68 | 176.13 | 32,000,071 | |
| 08/21/2024 | 179.92 | 182.39 | 178.89 | 180.11 | 35,122,446 | |
| 08/20/2024 | 177.92 | 179.01 | 177.43 | 178.88 | 26,206,097 | |
| 08/19/2024 | 177.64 | 178.30 | 176.16 | 178.22 | 31,095,093 | |
| 08/16/2024 | 177.04 | 178.34 | 176.26 | 177.06 | 31,454,623 | |
| 08/15/2024 | 174.86 | 177.91 | 173.99 | 177.59 | 51,629,586 | |
| 08/14/2024 | 172.11 | 172.28 | 168.86 | 170.10 | 28,843,804 | |
| 08/13/2024 | 167.81 | 171.04 | 167.10 | 170.23 | 38,897,976 | |
| 08/12/2024 | 168.14 | 168.55 | 166.11 | 166.80 | 30,045,506 | |
| 08/09/2024 | 166.40 | 168.55 | 165.85 | 166.94 | 36,366,412 | |
| 08/08/2024 | 165.17 | 166.69 | 162.55 | 165.80 | 44,550,251 | |
| 08/07/2024 | 166.55 | 167.58 | 161.43 | 162.77 | 48,287,766 | |
| 08/06/2024 | 161.71 | 165.08 | 158.54 | 161.93 | 59,868,247 | |
| 08/05/2024 | 154.21 | 162.96 | 151.61 | 161.02 | 82,979,907 | |
| 08/02/2024 | 166.75 | 168.77 | 160.55 | 167.90 | 141,378,766 | |
| 08/01/2024 | 189.29 | 190.60 | 181.87 | 184.07 | 68,512,101 | |
| 07/31/2024 | 185.05 | 187.94 | 184.46 | 186.98 | 41,537,663 | |
| 07/30/2024 | 184.72 | 185.86 | 179.38 | 181.71 | 39,280,052 | |
| 07/29/2024 | 183.84 | 184.75 | 182.38 | 183.20 | 33,216,707 | |
| 07/26/2024 | 180.39 | 183.19 | 180.24 | 182.50 | 29,462,575 | |
| 07/25/2024 | 182.91 | 183.90 | 176.80 | 179.85 | 44,428,925 | |
| 07/24/2024 | 183.20 | 185.45 | 180.41 | 180.83 | 41,473,450 | |
| 07/23/2024 | 184.10 | 189.39 | 183.56 | 186.41 | 47,461,134 | |
| 07/22/2024 | 185.00 | 185.06 | 182.48 | 182.55 | 39,886,322 | |
| 07/19/2024 | 181.14 | 184.93 | 180.11 | 183.13 | 42,997,047 | |
| 07/18/2024 | 189.59 | 189.68 | 181.45 | 183.75 | 50,951,847 | |
| 07/17/2024 | 191.35 | 191.58 | 185.99 | 187.93 | 48,003,148 | |
| 07/16/2024 | 195.59 | 196.62 | 192.24 | 193.02 | 33,950,987 | |
| 07/15/2024 | 194.56 | 196.19 | 190.83 | 192.72 | 40,601,437 | |
| 07/12/2024 | 194.80 | 196.47 | 193.83 | 194.49 | 30,560,956 | |
| 07/11/2024 | 200.09 | 200.27 | 192.86 | 195.05 | 44,495,197 |
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 stock prices may prove useful in developing a viable investing in Amazon
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 10.5 B | 9.4 B | |
| Net Loss | -3.1 B | -3 B |
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.
Did you try this?
Run Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| All Next | Launch Module |
Amazon Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Amazon's price 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 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.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.27) | |||
| Total Risk Alpha | (0.36) | |||
| Treynor Ratio | (0.09) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Information and Resources on Investing in Amazon Stock
When determining whether Amazon Inc offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Amazon's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Amazon Inc Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Amazon Inc Stock:Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Amazon Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. You can also try the Commodity Channel module to use Commodity Channel Index to analyze current equity momentum.
Is Broadline Retail space 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.
Quarterly Earnings Growth 0.938 | Earnings Share 4.19 | Revenue Per Share 58.221 | Quarterly Revenue Growth 0.101 | Return On Assets 0.0658 |
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 if Amazon is a good investment 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.