The average closing price for Amazon (AMZN) between January 28, 2025 and March 19, 2025 is $217.89. It is down 17.7% in that time. The latest price is $194.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2025 | $192.52 | $194.00 | $189.38 | $192.82 | 40,414,867 |
March 17 2025 | $198.77 | $199.00 | $194.32 | $195.74 | 47,341,752 |
March 14 2025 | $197.41 | $198.65 | $195.32 | $197.95 | 38,096,663 |
March 13 2025 | $198.17 | $198.88 | $191.82 | $193.89 | 41,270,762 |
March 12 2025 | $200.72 | $201.52 | $195.29 | $198.89 | 43,679,281 |
March 11 2025 | $193.90 | $200.18 | $193.40 | $196.59 | 54,002,879 |
March 10 2025 | $195.60 | $196.73 | $190.85 | $194.54 | 62,350,930 |
March 07 2025 | $199.49 | $202.27 | $192.53 | $199.25 | 59,802,820 |
March 06 2025 | $204.40 | $205.77 | $198.30 | $200.70 | 49,863,762 |
March 05 2025 | $204.80 | $209.98 | $203.26 | $208.36 | 38,610,090 |
March 04 2025 | $200.11 | $206.80 | $197.43 | $203.80 | 60,853,078 |
March 03 2025 | $213.35 | $214.01 | $202.55 | $205.02 | 42,948,449 |
February 28 2025 | $208.65 | $212.62 | $206.99 | $212.28 | 51,771,738 |
February 27 2025 | $218.35 | $219.97 | $208.37 | $208.74 | 40,548,566 |
February 26 2025 | $214.94 | $218.16 | $213.09 | $214.35 | 39,120,602 |
February 25 2025 | $211.63 | $213.34 | $204.16 | $212.80 | 58,957,980 |
February 24 2025 | $217.45 | $217.72 | $212.42 | $212.71 | 42,387,594 |
February 21 2025 | $223.28 | $223.31 | $214.74 | $216.58 | 55,323,848 |
February 20 2025 | $224.78 | $225.13 | $221.81 | $222.88 | 30,001,670 |
February 19 2025 | $225.52 | $226.83 | $223.71 | $226.63 | 28,566,711 |
February 18 2025 | $228.82 | $229.30 | $223.72 | $226.65 | 42,975,129 |
February 14 2025 | $229.20 | $229.89 | $227.23 | $228.68 | 27,031,080 |
February 13 2025 | $228.85 | $230.42 | $227.52 | $230.37 | 31,346,510 |
February 12 2025 | $230.46 | $231.18 | $228.16 | $228.93 | 32,285,250 |
February 11 2025 | $231.92 | $233.44 | $230.13 | $232.76 | 23,713,730 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
