AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.13	44.24	43.67	44.24	44.24	1.35%	48,734
Feb 10, 2026	43.66	43.71	43.27	43.65	43.65	0.16%	41,923
Feb 9, 2026	43.20	43.61	42.85	43.58	43.58	0.90%	55,286
Feb 6, 2026	42.90	43.31	42.43	43.19	43.19	0.44%	42,795
Feb 5, 2026	42.81	43.00	42.37	43.00	43.00	0.19%	38,467
Feb 4, 2026	42.62	43.19	42.26	42.92	42.92	0.37%	43,371
Feb 3, 2026	42.15	42.76	41.81	42.76	42.76	2.62%	70,301
Feb 2, 2026	41.93	42.00	41.48	41.67	41.67	-0.88%	87,904
Jan 30, 2026	42.59	42.59	41.23	42.04	42.04	-1.34%	47,745
Jan 29, 2026	42.43	42.87	42.26	42.61	42.61	1.20%	40,226
Jan 28, 2026	41.90	42.34	41.69	42.10	42.10	0.51%	54,753
Jan 27, 2026	41.57	41.92	41.40	41.89	41.89	0.94%	62,282
Jan 26, 2026	41.74	41.74	41.00	41.50	41.50	0.48%	54,886
Jan 23, 2026	41.70	41.94	41.30	41.30	41.30	-0.46%	23,253
Jan 22, 2026	41.25	41.54	41.17	41.49	41.49	0.53%	36,501
Jan 21, 2026	41.00	41.74	40.96	41.27	41.27	1.30%	31,497
Jan 20, 2026	41.25	41.33	40.70	40.74	40.74	-2.35%	56,719
Jan 16, 2026	41.33	41.74	41.26	41.72	41.38	0.88%	27,121
Jan 15, 2026	41.21	41.40	40.91	41.36	41.02	-0.74%	39,144
Jan 14, 2026	41.21	41.67	41.19	41.67	41.33	1.31%	36,188
Jan 13, 2026	40.55	41.42	40.55	41.13	40.79	1.62%	52,698
Jan 12, 2026	40.36	40.59	40.05	40.47	40.14	0.08%	50,450
Jan 9, 2026	40.43	40.48	39.96	40.44	40.11	0.35%	31,275
Jan 8, 2026	39.41	40.41	39.41	40.30	39.97	2.23%	102,218
Jan 7, 2026	39.42	39.65	39.31	39.42	39.10	0.25%	85,106
Jan 6, 2026	40.22	40.22	39.21	39.32	39.00	-2.07%	77,323
Jan 5, 2026	40.87	40.87	39.11	40.15	39.82	-0.25%	89,869
Jan 2, 2026	39.58	40.26	39.30	40.25	39.92	1.87%	46,084
Dec 31, 2025	39.58	39.63	39.25	39.51	39.19	-0.44%	32,986
Dec 30, 2025	39.33	39.71	39.30	39.68	39.36	1.18%	29,838
Dec 29, 2025	39.25	39.75	39.22	39.22	38.90	0.38%	40,475
Dec 26, 2025	39.54	39.60	39.00	39.07	38.75	-1.36%	41,857
Dec 24, 2025	39.47	39.72	39.31	39.61	39.29	-0.06%	15,051
Dec 23, 2025	39.28	39.67	39.22	39.63	39.31	0.80%	31,920
Dec 22, 2025	39.33	39.68	38.83	39.32	39.00	-0.03%	42,022
Dec 19, 2025	39.26	39.66	39.26	39.33	38.72	0.20%	30,220
Dec 18, 2025	39.83	40.00	39.25	39.25	38.64	-1.56%	22,420
Dec 17, 2025	39.49	39.95	39.34	39.87	39.25	2.05%	24,603
Dec 16, 2025	39.98	39.99	39.07	39.07	38.47	-2.20%	48,256
Dec 15, 2025	40.00	40.19	39.77	39.95	39.33	-0.30%	28,178
Dec 12, 2025	40.06	40.27	39.86	40.07	39.45	0.20%	17,136
Dec 11, 2025	39.93	40.34	39.85	39.99	39.37	0.28%	15,354
Dec 10, 2025	40.14	40.24	39.62	39.88	39.26	-0.37%	25,769
Dec 9, 2025	40.51	40.80	40.03	40.03	39.41	-0.55%	23,639
Dec 8, 2025	40.56	40.76	40.21	40.25	39.63	-0.81%	25,101
Dec 5, 2025	40.84	41.00	40.45	40.58	39.95	-0.74%	15,817
Dec 4, 2025	40.40	40.95	40.40	40.88	40.25	1.19%	24,633
Dec 3, 2025	39.88	40.60	39.62	40.40	39.78	1.18%	26,761
Dec 2, 2025	40.27	40.27	39.81	39.93	39.31	-1.29%	44,540
Dec 1, 2025	40.09	40.45	40.08	40.45	39.82	0.40%	27,042