AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.40	47.84	46.59	46.73	46.73	-1.33%	88,220
Mar 26, 2026	46.44	47.40	46.19	47.36	47.36	2.20%	41,642
Mar 25, 2026	46.81	46.96	46.34	46.34	46.34	-0.58%	27,918
Mar 24, 2026	46.34	47.42	46.34	46.61	46.61	1.52%	53,186
Mar 23, 2026	45.52	46.55	45.43	45.91	45.91	-	45,543
Mar 20, 2026	46.20	46.76	45.41	45.91	45.91	-2.05%	48,663
Mar 19, 2026	46.00	47.00	45.81	46.87	46.53	2.07%	41,504
Mar 18, 2026	46.06	46.11	45.62	45.92	45.59	-0.54%	36,705
Mar 17, 2026	45.88	46.41	45.80	46.17	45.84	0.85%	38,153
Mar 16, 2026	45.75	45.94	45.50	45.78	45.45	1.15%	27,470
Mar 13, 2026	45.36	45.97	45.19	45.26	44.93	0.29%	59,491
Mar 12, 2026	45.97	46.07	45.13	45.13	44.80	-1.85%	34,489
Mar 11, 2026	44.92	45.98	44.83	45.98	45.65	2.16%	31,751
Mar 10, 2026	45.22	45.64	44.81	45.01	44.68	-0.55%	30,996
Mar 9, 2026	45.70	46.10	45.25	45.26	44.93	-0.96%	67,084
Mar 6, 2026	46.72	46.72	45.60	45.70	45.37	-1.00%	108,205
Mar 5, 2026	46.47	46.49	45.74	46.16	45.83	0.22%	23,539
Mar 4, 2026	45.85	46.06	45.26	46.06	45.73	0.68%	17,876
Mar 3, 2026	46.10	46.32	45.25	45.75	45.42	-0.69%	65,001
Mar 2, 2026	46.03	46.35	45.33	46.07	45.74	1.70%	60,983
Feb 27, 2026	45.10	45.30	44.74	45.30	44.97	0.60%	43,995
Feb 26, 2026	44.49	45.25	44.26	45.03	44.70	1.19%	93,031
Feb 25, 2026	44.86	44.96	44.01	44.50	44.18	-0.47%	44,351
Feb 24, 2026	44.87	44.87	44.13	44.71	44.39	0.20%	33,936
Feb 23, 2026	44.85	45.30	44.43	44.62	44.30	-0.51%	47,599
Feb 20, 2026	44.35	44.97	44.35	44.85	44.52	-0.02%	49,222
Feb 19, 2026	44.99	45.16	44.51	44.86	44.19	0.13%	41,150
Feb 18, 2026	44.97	45.51	44.78	44.80	44.14	0.18%	49,558
Feb 17, 2026	44.78	45.00	44.20	44.72	44.06	-0.09%	42,435
Feb 13, 2026	43.72	44.97	43.72	44.76	44.10	3.25%	32,123
Feb 12, 2026	44.06	44.41	43.35	43.35	42.71	-2.01%	44,054
Feb 11, 2026	44.13	44.24	43.67	44.24	43.59	1.35%	48,740
Feb 10, 2026	43.66	43.71	43.27	43.65	43.00	0.16%	41,923
Feb 9, 2026	43.20	43.61	42.85	43.58	42.94	0.90%	55,327
Feb 6, 2026	42.90	43.31	42.43	43.19	42.55	0.44%	42,795
Feb 5, 2026	42.81	43.00	42.37	43.00	42.36	0.19%	38,471
Feb 4, 2026	42.62	43.19	42.26	42.92	42.29	0.37%	43,461
Feb 3, 2026	42.15	42.76	41.81	42.76	42.13	2.62%	70,315
Feb 2, 2026	41.93	42.00	41.48	41.67	41.05	-0.88%	88,066
Jan 30, 2026	42.59	42.59	41.23	42.04	41.42	-1.34%	47,745
Jan 29, 2026	42.43	42.87	42.26	42.61	41.98	1.20%	40,226
Jan 28, 2026	41.90	42.34	41.69	42.10	41.48	0.51%	54,905
Jan 27, 2026	41.57	41.92	41.40	41.89	41.27	0.94%	62,282
Jan 26, 2026	41.74	41.74	41.00	41.50	40.89	0.48%	54,888
Jan 23, 2026	41.70	41.94	41.30	41.30	40.69	-0.46%	23,254
Jan 22, 2026	41.25	41.54	41.17	41.49	40.88	0.53%	36,502
Jan 21, 2026	41.00	41.74	40.96	41.27	40.66	1.30%	31,497
Jan 20, 2026	41.25	41.33	40.70	40.74	40.14	-2.35%	56,719
Jan 16, 2026	41.33	41.74	41.26	41.72	40.77	0.88%	27,121
Jan 15, 2026	41.21	41.40	40.91	41.36	40.42	-0.74%	39,144