AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.63	43.65	42.89	43.36	43.36	-1.21%	230,572
Jul 31, 2025	43.83	44.37	43.52	43.89	43.89	-	73,552
Jul 30, 2025	43.50	43.90	43.28	43.89	43.89	0.56%	81,907
Jul 29, 2025	43.14	43.65	42.61	43.65	43.65	2.43%	48,154
Jul 28, 2025	43.20	43.39	42.57	42.61	42.61	-0.84%	36,745
Jul 25, 2025	43.14	43.23	42.68	42.97	42.97	-0.02%	55,540
Jul 24, 2025	42.62	43.00	42.26	42.98	42.98	1.73%	27,932
Jul 23, 2025	42.30	42.61	42.10	42.25	42.25	0.36%	31,435
Jul 22, 2025	42.00	42.42	42.00	42.10	42.10	0.33%	24,414
Jul 21, 2025	43.35	43.35	41.96	41.96	41.96	-3.27%	45,066
Jul 18, 2025	42.82	43.70	42.82	43.38	43.08	1.24%	27,068
Jul 17, 2025	42.59	42.89	42.51	42.85	42.55	0.72%	21,907
Jul 16, 2025	42.92	43.10	42.35	42.54	42.25	-0.81%	28,290
Jul 15, 2025	43.08	43.24	42.62	42.89	42.59	-0.45%	24,795
Jul 14, 2025	43.25	43.33	42.95	43.08	42.78	-0.71%	18,225
Jul 11, 2025	42.85	43.39	42.75	43.39	43.09	0.98%	10,579
Jul 10, 2025	42.90	43.00	42.62	42.97	42.67	0.48%	27,852
Jul 9, 2025	43.02	43.08	42.61	42.76	42.47	-0.40%	27,901
Jul 8, 2025	42.62	43.10	42.60	42.93	42.64	0.73%	25,477
Jul 7, 2025	43.37	43.37	42.41	42.62	42.33	-1.18%	27,750
Jul 3, 2025	43.32	43.35	42.95	43.13	42.83	-0.05%	16,742
Jul 2, 2025	42.59	43.31	42.26	43.15	42.86	1.51%	49,996
Jul 1, 2025	43.34	43.34	42.42	42.51	42.22	-1.93%	23,058
Jun 30, 2025	43.26	43.54	43.02	43.35	43.05	0.53%	24,002
Jun 27, 2025	43.31	43.77	43.01	43.12	42.82	-0.42%	31,048
Jun 26, 2025	42.31	43.49	42.31	43.30	43.00	1.31%	25,535
Jun 25, 2025	42.85	42.85	42.16	42.74	42.45	-0.22%	29,829
Jun 24, 2025	42.41	43.03	42.38	42.84	42.54	0.86%	21,745
Jun 23, 2025	43.06	43.65	42.28	42.47	42.18	-1.87%	38,477
Jun 20, 2025	43.02	43.28	42.77	43.28	42.98	-0.07%	23,377
Jun 18, 2025	43.13	43.51	42.81	43.31	42.73	1.00%	9,750
Jun 17, 2025	43.29	43.95	42.81	42.88	42.30	-0.86%	26,238
Jun 16, 2025	43.78	44.07	43.10	43.25	42.67	-1.17%	20,758
Jun 13, 2025	43.81	44.20	43.55	43.76	43.17	0.09%	29,784
Jun 12, 2025	43.64	43.72	43.22	43.72	43.13	0.35%	17,535
Jun 11, 2025	43.29	43.63	42.98	43.57	42.98	1.51%	16,725
Jun 10, 2025	42.91	43.22	42.60	42.92	42.34	0.47%	15,245
Jun 9, 2025	43.10	43.31	42.60	42.72	42.14	-0.78%	30,340
Jun 6, 2025	42.69	43.23	42.69	43.06	42.48	1.09%	17,268
Jun 5, 2025	42.28	42.79	42.00	42.59	42.02	0.61%	22,997
Jun 4, 2025	43.16	43.46	42.16	42.33	41.76	-1.95%	21,456
Jun 3, 2025	42.34	43.21	42.20	43.17	42.59	1.96%	40,344
Jun 2, 2025	42.27	42.48	41.76	42.34	41.77	1.22%	25,748
May 30, 2025	42.14	42.20	41.68	41.83	41.27	-0.45%	20,858
May 29, 2025	42.82	42.82	41.87	42.02	41.45	-1.48%	35,161
May 28, 2025	43.16	43.23	42.51	42.65	42.08	-0.98%	18,813
May 27, 2025	43.32	43.32	42.53	43.07	42.49	0.65%	64,031
May 23, 2025	42.06	42.79	42.06	42.79	42.21	1.64%	24,609
May 22, 2025	42.28	42.57	41.92	42.10	41.53	-0.47%	16,417
May 21, 2025	43.43	43.43	42.30	42.30	41.73	-2.67%	49,168