AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.14	42.14	41.71	41.86	-	-0.38%	3,318
May 29, 2025	42.82	42.82	41.87	42.02	42.02	-1.48%	35,161
May 28, 2025	43.16	43.23	42.51	42.65	42.65	-0.98%	18,813
May 27, 2025	43.32	43.32	42.53	43.07	43.07	0.65%	64,031
May 23, 2025	42.06	42.79	42.06	42.79	42.79	1.64%	24,609
May 22, 2025	42.28	42.57	41.92	42.10	42.10	-0.47%	16,417
May 21, 2025	43.43	43.43	42.30	42.30	42.30	-2.67%	49,168
May 20, 2025	43.58	43.58	43.10	43.46	43.46	-0.34%	32,447
May 19, 2025	43.32	43.61	43.16	43.61	43.32	-0.43%	28,325
May 16, 2025	44.14	44.51	43.45	43.80	43.51	-0.30%	21,269
May 15, 2025	43.51	43.93	43.29	43.93	43.64	0.76%	25,040
May 14, 2025	43.68	43.71	43.16	43.60	43.31	-0.21%	35,252
May 13, 2025	42.62	43.73	42.33	43.69	43.40	3.51%	61,742
May 12, 2025	42.83	43.07	42.02	42.21	41.93	1.91%	63,638
May 9, 2025	41.67	41.92	41.19	41.42	41.15	0.31%	28,182
May 8, 2025	41.52	42.23	41.29	41.29	41.02	0.58%	14,357
May 7, 2025	40.64	41.05	40.41	41.05	40.78	1.26%	30,648
May 6, 2025	40.58	40.80	39.72	40.54	40.27	0.07%	41,815
May 5, 2025	41.40	41.40	40.35	40.51	40.24	-2.62%	38,282
May 2, 2025	41.61	41.80	41.27	41.60	41.32	1.56%	28,809
May 1, 2025	41.62	42.10	40.96	40.96	40.69	-1.89%	30,623
Apr 30, 2025	42.76	42.76	41.47	41.75	41.47	-3.91%	27,668
Apr 29, 2025	43.54	43.54	43.00	43.45	43.16	-0.28%	12,124
Apr 28, 2025	43.64	43.72	43.00	43.57	43.29	0.68%	24,481
Apr 25, 2025	43.41	43.79	42.89	43.28	42.99	-1.19%	38,585
Apr 24, 2025	42.73	43.80	42.50	43.80	43.51	2.60%	13,832
Apr 23, 2025	43.12	43.33	42.11	42.69	42.41	0.66%	32,690
Apr 22, 2025	41.67	42.43	41.40	42.41	42.13	3.41%	17,857
Apr 21, 2025	42.33	42.33	40.63	41.01	40.74	-4.03%	29,096
Apr 17, 2025	42.23	43.28	42.23	42.73	42.15	1.79%	23,987
Apr 16, 2025	42.67	42.89	41.86	41.98	41.41	-0.64%	29,208
Apr 15, 2025	41.59	42.75	41.59	42.25	41.68	1.61%	29,715
Apr 14, 2025	41.42	41.58	40.85	41.58	41.01	3.92%	57,534
Apr 11, 2025	39.52	40.31	38.25	40.01	39.47	1.96%	34,083
Apr 10, 2025	40.17	40.17	38.36	39.24	38.71	-3.78%	37,927
Apr 9, 2025	38.26	41.36	37.37	40.78	40.23	3.98%	71,782
Apr 8, 2025	41.01	41.66	38.27	39.22	38.69	-0.51%	57,251
Apr 7, 2025	38.62	41.20	37.18	39.42	38.88	-2.74%	156,310
Apr 4, 2025	43.50	43.93	40.09	40.53	39.98	-10.15%	143,617
Apr 3, 2025	46.50	46.75	45.11	45.11	44.50	-5.57%	52,213
Apr 2, 2025	47.49	48.00	47.20	47.77	47.12	0.48%	21,225
Apr 1, 2025	47.48	47.62	46.75	47.54	46.89	0.06%	36,997
Mar 31, 2025	47.09	47.51	46.91	47.51	46.86	-0.27%	27,082
Mar 28, 2025	47.41	47.64	46.98	47.64	46.99	0.34%	14,527
Mar 27, 2025	47.68	47.84	47.25	47.48	46.83	-1.06%	18,259
Mar 26, 2025	47.87	48.20	47.53	47.99	47.34	0.11%	27,406
Mar 25, 2025	47.81	48.01	47.35	47.94	47.28	0.41%	55,823
Mar 24, 2025	47.60	48.00	47.37	47.74	47.09	1.66%	42,081
Mar 21, 2025	47.51	47.60	46.91	46.96	46.32	-1.73%	35,342
Mar 20, 2025	47.83	48.00	47.55	47.79	47.14	-1.35%	19,381