AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.43	40.48	39.96	40.44	40.44	0.35%	31,260
Jan 8, 2026	39.41	40.41	39.41	40.30	40.30	2.23%	102,135
Jan 7, 2026	39.42	39.65	39.31	39.42	39.42	0.25%	85,104
Jan 6, 2026	40.22	40.22	39.21	39.32	39.32	-2.07%	75,718
Jan 5, 2026	40.87	40.87	39.11	40.15	40.15	-0.25%	89,844
Jan 2, 2026	39.58	40.26	39.30	40.25	40.25	1.87%	46,084
Dec 31, 2025	39.58	39.63	39.25	39.51	39.51	-0.44%	32,690
Dec 30, 2025	39.33	39.71	39.30	39.68	39.68	1.18%	29,838
Dec 29, 2025	39.25	39.75	39.22	39.22	39.22	0.38%	40,442
Dec 26, 2025	39.54	39.60	39.00	39.07	39.07	-1.36%	41,050
Dec 24, 2025	39.47	39.72	39.31	39.61	39.61	-0.06%	15,046
Dec 23, 2025	39.28	39.67	39.22	39.63	39.63	0.80%	31,919
Dec 22, 2025	39.33	39.68	38.83	39.32	39.32	-0.03%	42,022
Dec 19, 2025	39.26	39.66	39.26	39.33	39.04	0.20%	30,220
Dec 18, 2025	39.83	40.00	39.25	39.25	38.96	-1.56%	22,420
Dec 17, 2025	39.49	39.95	39.34	39.87	39.58	2.05%	24,603
Dec 16, 2025	39.98	39.99	39.07	39.07	38.78	-2.20%	48,256
Dec 15, 2025	40.00	40.19	39.77	39.95	39.66	-0.30%	28,178
Dec 12, 2025	40.06	40.27	39.86	40.07	39.77	0.20%	17,136
Dec 11, 2025	39.93	40.34	39.85	39.99	39.70	0.28%	15,354
Dec 10, 2025	40.14	40.24	39.62	39.88	39.59	-0.37%	25,769
Dec 9, 2025	40.51	40.80	40.03	40.03	39.73	-0.55%	23,639
Dec 8, 2025	40.56	40.76	40.21	40.25	39.95	-0.81%	25,101
Dec 5, 2025	40.84	41.00	40.45	40.58	40.28	-0.74%	15,817
Dec 4, 2025	40.40	40.95	40.40	40.88	40.58	1.19%	24,633
Dec 3, 2025	39.88	40.60	39.62	40.40	40.10	1.18%	26,761
Dec 2, 2025	40.27	40.27	39.81	39.93	39.64	-1.29%	44,540
Dec 1, 2025	40.09	40.45	40.08	40.45	40.15	0.40%	27,042
Nov 28, 2025	39.96	40.45	39.96	40.29	39.99	0.37%	13,677
Nov 26, 2025	39.63	40.25	39.63	40.14	39.84	1.25%	19,847
Nov 25, 2025	39.36	39.87	39.15	39.65	39.35	0.75%	20,868
Nov 24, 2025	39.65	39.80	39.20	39.35	39.06	-1.60%	44,089
Nov 21, 2025	39.47	39.99	39.18	39.99	39.70	0.83%	33,381
Nov 20, 2025	39.63	40.00	39.21	39.66	39.37	-0.48%	41,734
Nov 19, 2025	39.53	39.88	39.37	39.85	39.27	-0.35%	16,530
Nov 18, 2025	39.57	40.15	39.56	39.99	39.41	0.71%	26,918
Nov 17, 2025	40.29	40.37	39.59	39.71	39.13	-1.44%	32,825
Nov 14, 2025	39.39	40.36	39.36	40.29	39.70	2.78%	33,589
Nov 13, 2025	39.49	39.84	39.00	39.20	38.63	-0.20%	34,316
Nov 12, 2025	39.68	39.80	39.19	39.28	38.71	-0.41%	36,862
Nov 11, 2025	39.29	39.84	39.24	39.44	38.86	0.56%	32,540
Nov 10, 2025	39.51	39.58	38.81	39.22	38.65	0.32%	46,884
Nov 7, 2025	38.99	39.20	38.40	39.10	38.53	0.39%	21,979
Nov 6, 2025	38.44	39.03	38.44	38.94	38.38	1.42%	69,530
Nov 5, 2025	38.18	38.87	38.14	38.40	37.84	0.44%	25,478
Nov 4, 2025	38.26	38.55	38.01	38.23	37.67	-0.90%	30,419
Nov 3, 2025	38.59	38.68	38.24	38.58	38.02	-0.25%	34,188
Oct 31, 2025	38.86	38.90	38.54	38.68	38.11	-0.93%	31,988
Oct 30, 2025	38.98	39.48	38.76	39.04	38.47	0.15%	16,166
Oct 29, 2025	39.32	39.45	38.95	38.98	38.41	-0.62%	37,645