AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	38.50	38.80	38.30	38.71	38.71	0.80%	19,165
Oct 16, 2025	39.09	39.09	38.26	38.40	38.40	-1.61%	34,528
Oct 15, 2025	38.74	39.31	38.74	39.03	39.03	0.75%	34,841
Oct 14, 2025	38.39	38.74	38.07	38.74	38.74	0.18%	26,137
Oct 13, 2025	38.48	38.90	38.20	38.67	38.67	1.71%	37,810
Oct 10, 2025	38.87	39.50	38.02	38.02	38.02	-2.01%	51,512
Oct 9, 2025	39.62	39.79	38.75	38.80	38.80	-2.00%	71,904
Oct 8, 2025	39.65	39.80	39.35	39.59	39.59	-0.15%	63,815
Oct 7, 2025	39.75	40.10	39.37	39.65	39.65	-0.13%	156,528
Oct 6, 2025	40.08	40.20	39.61	39.70	39.70	-0.59%	77,029
Oct 3, 2025	40.19	40.26	39.90	39.94	39.94	0.24%	25,941
Oct 2, 2025	40.13	40.40	39.75	39.84	39.84	-0.77%	53,672
Oct 1, 2025	40.23	40.34	40.04	40.15	40.15	-0.07%	27,812
Sep 30, 2025	40.01	40.25	39.82	40.18	40.18	0.07%	29,643
Sep 29, 2025	41.00	41.00	39.77	40.15	40.15	-2.17%	51,402
Sep 26, 2025	40.74	41.29	40.74	41.04	41.04	1.51%	45,289
Sep 25, 2025	40.71	40.90	40.10	40.43	40.43	-0.20%	10,072
Sep 24, 2025	40.26	40.93	40.20	40.51	40.51	0.77%	33,980
Sep 23, 2025	39.91	40.42	39.90	40.20	40.20	0.96%	42,845
Sep 22, 2025	40.43	40.75	39.73	39.82	39.82	-2.29%	73,789
Sep 19, 2025	41.52	41.56	40.71	40.75	40.46	-2.42%	89,707
Sep 18, 2025	41.77	41.92	41.55	41.76	41.46	-0.06%	34,203
Sep 17, 2025	41.70	42.00	41.58	41.78	41.48	0.30%	24,645
Sep 16, 2025	41.67	41.80	41.51	41.66	41.36	-0.08%	21,321
Sep 15, 2025	41.75	41.83	41.45	41.69	41.39	0.29%	73,977
Sep 12, 2025	41.66	41.89	41.56	41.57	41.27	-0.10%	20,706
Sep 11, 2025	41.44	41.79	41.29	41.61	41.31	0.41%	46,784
Sep 10, 2025	41.52	42.08	41.35	41.44	41.14	-0.14%	26,853
Sep 9, 2025	41.24	41.74	41.24	41.50	41.20	0.47%	31,903
Sep 8, 2025	41.93	41.93	41.12	41.31	41.01	-1.51%	68,974
Sep 5, 2025	42.02	42.45	41.30	41.94	41.64	-1.80%	60,381
Sep 4, 2025	42.56	42.77	42.44	42.71	42.40	0.85%	23,594
Sep 3, 2025	42.79	42.79	42.27	42.35	42.04	-0.94%	48,165
Sep 2, 2025	42.88	43.13	42.57	42.75	42.44	-0.63%	31,170
Aug 29, 2025	43.05	43.25	42.94	43.02	42.71	0.37%	30,960
Aug 28, 2025	42.83	43.00	42.50	42.86	42.55	0.59%	30,126
Aug 27, 2025	42.61	42.88	42.53	42.61	42.30	-0.14%	28,296
Aug 26, 2025	42.55	42.77	42.14	42.67	42.36	0.57%	44,366
Aug 25, 2025	42.59	42.97	42.33	42.43	42.12	-0.45%	47,546
Aug 22, 2025	42.62	43.01	42.62	42.62	42.31	-0.40%	35,118
Aug 21, 2025	42.46	42.80	42.39	42.79	42.48	0.87%	28,857
Aug 20, 2025	42.28	42.67	42.15	42.42	42.11	-0.61%	44,643
Aug 19, 2025	42.32	42.68	42.12	42.68	42.08	0.90%	43,240
Aug 18, 2025	42.42	42.97	42.13	42.30	41.71	-0.26%	34,527
Aug 15, 2025	42.74	43.01	42.41	42.41	41.82	-0.84%	21,124
Aug 14, 2025	42.90	43.01	42.60	42.77	42.17	-0.26%	25,212
Aug 13, 2025	42.53	43.00	42.38	42.88	42.28	0.68%	21,067
Aug 12, 2025	42.52	42.92	42.12	42.59	42.00	1.14%	49,930
Aug 11, 2025	42.63	42.75	42.11	42.11	41.52	-1.27%	55,574
Aug 8, 2025	42.67	43.27	42.62	42.65	42.05	0.07%	38,698