The average closing price for Amazon (AMZN) between August 1, 2025 and August 31, 2025 and since November 15, 2024 is $224.67. It is up 5.4% in that time. The latest price is $229.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $231.32 | $231.81 | $228.16 | $229.00 | 26,199,170 |
August 28 2025 | $229.01 | $232.71 | $228.02 | $231.60 | 33,679,594 |
August 27 2025 | $228.57 | $229.87 | $227.81 | $229.12 | 21,254,480 |
August 26 2025 | $227.11 | $229.00 | $226.02 | $228.71 | 26,105,369 |
August 25 2025 | $227.35 | $229.60 | $227.31 | $227.94 | 22,633,699 |
August 22 2025 | $222.79 | $229.14 | $220.82 | $228.84 | 37,315,340 |
August 21 2025 | $222.65 | $222.78 | $220.50 | $221.95 | 32,140,461 |
August 20 2025 | $227.12 | $227.27 | $220.92 | $223.81 | 36,604,320 |
August 19 2025 | $230.09 | $230.53 | $227.12 | $228.01 | 29,891,010 |
August 18 2025 | $230.23 | $231.91 | $228.33 | $231.49 | 25,248,891 |
August 15 2025 | $232.58 | $234.08 | $229.81 | $231.03 | 39,649,238 |
August 14 2025 | $227.40 | $233.11 | $227.02 | $230.98 | 61,545,820 |
August 13 2025 | $222.00 | $224.92 | $222.00 | $224.56 | 36,508,340 |
August 12 2025 | $222.23 | $223.50 | $219.05 | $221.47 | 37,254,711 |
August 11 2025 | $221.78 | $223.05 | $220.40 | $221.30 | 31,646,221 |
August 08 2025 | $223.14 | $223.80 | $221.88 | $222.69 | 32,970,480 |
August 07 2025 | $221.00 | $226.22 | $220.82 | $223.13 | 40,603,512 |
August 06 2025 | $214.70 | $222.65 | $213.74 | $222.31 | 54,823,047 |
August 05 2025 | $213.05 | $216.30 | $212.87 | $213.75 | 51,505,121 |
August 04 2025 | $217.40 | $217.44 | $211.42 | $211.65 | 77,890,148 |
August 01 2025 | $217.21 | $220.44 | $212.80 | $214.75 | 122,258,797 |
July 31 2025 | $235.77 | $236.53 | $231.40 | $234.11 | 104,357,297 |
July 30 2025 | $231.64 | $231.80 | $229.29 | $230.19 | 32,993,270 |
July 29 2025 | $234.15 | $234.72 | $230.31 | $231.01 | 33,716,219 |
July 28 2025 | $233.35 | $234.29 | $232.25 | $232.79 | 26,300,141 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
