AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.29	48.29	47.12	47.45	47.45	-2.07%	21,341
Feb 20, 2025	48.22	48.45	47.40	48.45	48.45	-0.27%	50,051
Feb 19, 2025	48.60	48.98	48.10	48.58	48.29	0.06%	19,410
Feb 18, 2025	48.06	48.88	48.06	48.55	48.26	1.62%	81,348
Feb 14, 2025	47.75	48.38	47.72	47.78	47.49	1.42%	18,378
Feb 13, 2025	46.87	47.96	46.50	47.11	46.83	1.11%	36,383
Feb 12, 2025	47.00	47.39	46.51	46.59	46.32	-1.66%	22,109
Feb 11, 2025	47.78	47.78	47.10	47.38	47.10	-1.13%	29,017
Feb 10, 2025	47.80	48.37	47.63	47.92	47.64	0.95%	70,405
Feb 7, 2025	47.80	47.80	46.87	47.47	47.19	-0.67%	18,435
Feb 6, 2025	48.61	48.68	47.16	47.79	47.51	-1.87%	24,494
Feb 5, 2025	48.10	48.70	48.10	48.70	48.41	0.93%	19,771
Feb 4, 2025	47.56	48.30	47.56	48.25	47.96	1.05%	36,402
Feb 3, 2025	46.23	47.89	46.17	47.75	47.47	2.14%	47,852
Jan 31, 2025	48.31	48.31	46.64	46.75	46.47	-2.42%	23,937
Jan 30, 2025	47.89	48.00	47.27	47.91	47.63	1.20%	23,832
Jan 29, 2025	47.20	47.63	47.20	47.34	47.06	0.19%	16,998
Jan 28, 2025	46.74	47.25	46.07	47.25	46.97	1.13%	34,437
Jan 27, 2025	47.57	47.57	45.52	46.72	46.44	-3.13%	89,856
Jan 24, 2025	48.18	48.35	47.57	48.23	47.94	0.67%	36,238
Jan 23, 2025	47.90	48.31	47.61	47.91	47.63	0.57%	54,705
Jan 22, 2025	48.71	48.98	47.58	47.64	47.36	-1.81%	90,132
Jan 21, 2025	47.92	48.88	47.70	48.52	48.23	2.10%	165,694
Jan 17, 2025	47.51	47.77	47.15	47.52	46.96	0.42%	33,088
Jan 16, 2025	46.68	47.47	46.21	47.32	46.76	2.18%	16,884
Jan 15, 2025	46.83	46.83	46.16	46.31	45.76	0.56%	25,812
Jan 14, 2025	45.05	46.51	45.00	46.05	45.51	2.77%	33,533
Jan 13, 2025	44.30	45.05	44.27	44.81	44.28	0.67%	27,123
Jan 10, 2025	44.76	44.97	44.00	44.51	43.98	-0.09%	45,728
Jan 8, 2025	43.62	44.55	43.59	44.55	44.02	1.43%	19,311
Jan 7, 2025	43.95	44.00	43.44	43.92	43.40	0.87%	20,936
Jan 6, 2025	43.68	44.08	43.54	43.54	43.02	-0.14%	29,330
Jan 3, 2025	43.92	43.92	43.52	43.60	43.08	0.14%	34,715
Jan 2, 2025	43.10	43.59	42.85	43.54	43.02	1.78%	43,972
Dec 31, 2024	42.74	43.10	42.53	42.78	42.27	0.75%	34,683
Dec 30, 2024	42.23	42.77	41.90	42.46	41.96	-0.93%	39,578
Dec 27, 2024	42.34	42.86	41.92	42.86	42.35	1.71%	12,379
Dec 26, 2024	42.97	42.97	42.05	42.14	41.64	-1.40%	11,419
Dec 24, 2024	42.50	43.10	42.32	42.74	42.23	0.77%	22,330
Dec 23, 2024	41.79	42.41	41.49	42.41	41.91	1.83%	40,821
Dec 20, 2024	41.25	42.16	41.25	41.65	41.16	0.60%	18,969
Dec 19, 2024	41.97	42.43	41.27	41.40	40.66	0.02%	37,127
Dec 18, 2024	42.91	42.95	41.26	41.39	40.65	-3.38%	35,115
Dec 17, 2024	43.05	43.09	42.54	42.84	42.07	-1.27%	35,511
Dec 16, 2024	44.25	44.36	43.26	43.39	42.61	-1.94%	24,594
Dec 13, 2024	44.67	44.67	44.20	44.25	43.45	-0.69%	14,557
Dec 12, 2024	44.30	44.77	44.29	44.56	43.76	0.83%	14,790
Dec 11, 2024	44.00	44.50	43.95	44.19	43.40	2.34%	30,890
Dec 10, 2024	44.52	44.58	43.18	43.18	42.40	-3.83%	38,317
Dec 9, 2024	45.45	45.77	44.05	44.90	44.09	-0.73%	65,399
Dec 6, 2024	45.85	46.00	45.02	45.23	44.42	-0.33%	29,044
Dec 5, 2024	45.20	46.01	45.20	45.38	44.56	0.40%	22,825
Dec 4, 2024	46.09	46.24	45.17	45.20	44.39	-2.04%	36,501
Dec 3, 2024	46.28	46.40	45.86	46.14	45.31	-0.13%	22,643
Dec 2, 2024	47.38	47.38	46.08	46.20	45.37	-2.34%	52,880
Nov 29, 2024	46.00	47.48	46.00	47.31	46.45	2.50%	37,629
Nov 27, 2024	45.34	46.15	45.34	46.15	45.32	1.99%	24,982
Nov 26, 2024	44.68	45.25	44.68	45.25	44.44	1.12%	34,154
Nov 25, 2024	45.60	45.60	44.41	44.75	43.95	-1.54%	56,524
Nov 22, 2024	44.90	45.45	44.80	45.45	44.63	1.34%	77,128
Nov 21, 2024	44.05	44.85	43.86	44.85	44.04	2.26%	42,032
Nov 20, 2024	43.94	43.94	43.33	43.86	43.07	-0.20%	25,081
Nov 19, 2024	43.67	43.95	43.51	43.95	42.91	0.48%	35,498
Nov 18, 2024	42.96	43.74	42.85	43.74	42.70	2.03%	101,045
Nov 15, 2024	42.44	43.04	42.38	42.87	41.85	1.16%	63,230
Nov 14, 2024	42.20	42.38	41.80	42.38	41.37	0.90%	72,274
Nov 13, 2024	42.00	42.35	41.65	42.00	41.00	0.29%	37,704
Nov 12, 2024	42.20	42.38	41.62	41.88	40.88	-0.52%	64,777
Nov 11, 2024	42.06	42.33	41.89	42.10	41.10	0.50%	90,468
Nov 8, 2024	42.14	42.23	41.83	41.89	40.89	-0.41%	36,643
Nov 7, 2024	42.00	42.25	41.68	42.06	41.06	0.36%	32,723
Nov 6, 2024	41.00	41.95	40.96	41.91	40.91	4.10%	68,802
Nov 5, 2024	39.94	40.77	39.94	40.26	39.30	1.62%	30,467
Nov 4, 2024	39.55	39.94	39.00	39.62	38.68	0.61%	24,816
Nov 1, 2024	39.79	39.92	39.38	39.38	38.44	-0.43%	29,682
Oct 31, 2024	39.90	39.90	39.48	39.55	38.61	-1.05%	41,895
Oct 30, 2024	40.03	40.14	39.70	39.97	39.02	0.30%	34,664
Oct 29, 2024	40.00	40.00	39.50	39.85	38.90	-0.28%	43,506
Oct 28, 2024	40.12	40.36	39.86	39.96	39.01	-1.21%	29,425
Oct 25, 2024	40.45	40.58	40.07	40.45	39.49	0.12%	27,973
Oct 24, 2024	40.40	40.40	40.01	40.40	39.44	0.75%	13,499
Oct 23, 2024	40.19	40.35	39.84	40.10	39.15	-0.22%	18,679
Oct 22, 2024	40.28	40.31	39.98	40.19	39.24	0.27%	19,267
Oct 21, 2024	40.59	40.81	40.04	40.08	39.13	-2.24%	29,715
Oct 18, 2024	40.84	41.00	40.50	41.00	39.77	0.59%	23,752
Oct 17, 2024	41.24	41.26	40.75	40.76	39.54	-0.77%	24,934
Oct 16, 2024	41.17	41.32	40.99	41.08	39.84	0.02%	20,148
Oct 15, 2024	41.29	41.29	40.89	41.07	39.84	-1.68%	32,929
Oct 14, 2024	41.59	41.77	41.35	41.77	40.51	0.65%	39,723
Oct 11, 2024	41.43	41.55	41.41	41.50	40.25	0.12%	24,249
Oct 10, 2024	41.29	41.54	41.00	41.45	40.20	0.39%	24,529
Oct 9, 2024	40.71	41.29	40.46	41.29	40.05	1.20%	17,907
Oct 8, 2024	41.51	41.51	40.77	40.80	39.57	-1.95%	29,808
Oct 7, 2024	41.51	41.86	41.35	41.61	40.36	0.27%	37,066
Oct 4, 2024	41.50	41.71	41.31	41.50	40.25	0.70%	28,404
Oct 3, 2024	40.74	41.46	40.70	41.21	39.97	1.14%	38,613
Oct 2, 2024	40.99	41.07	40.49	40.74	39.52	-0.14%	32,029
Oct 1, 2024	40.51	40.85	40.26	40.80	39.57	0.52%	23,018
Sep 30, 2024	40.23	40.59	40.00	40.59	39.37	0.95%	28,630
Sep 27, 2024	40.26	40.35	39.94	40.21	39.00	-0.02%	119,790