AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.25	42.16	41.25	41.65	41.65	0.60%	18,969
Dec 19, 2024	41.97	42.43	41.27	41.40	41.40	0.02%	37,127
Dec 18, 2024	42.91	42.95	41.26	41.39	41.39	-3.38%	35,115
Dec 17, 2024	43.05	43.09	42.54	42.84	42.84	-1.27%	35,511
Dec 16, 2024	44.25	44.36	43.26	43.39	43.39	-1.94%	24,594
Dec 13, 2024	44.67	44.67	44.20	44.25	44.25	-0.69%	14,557
Dec 12, 2024	44.30	44.77	44.29	44.56	44.56	0.83%	14,790
Dec 11, 2024	44.00	44.50	43.95	44.19	44.19	2.34%	30,890
Dec 10, 2024	44.52	44.58	43.18	43.18	43.18	-3.83%	38,317
Dec 9, 2024	45.45	45.77	44.05	44.90	44.90	-0.73%	65,399
Dec 6, 2024	45.85	46.00	45.02	45.23	45.23	-0.33%	29,044
Dec 5, 2024	45.20	46.01	45.20	45.38	45.38	0.40%	22,825
Dec 4, 2024	46.09	46.24	45.17	45.20	45.20	-2.04%	36,501
Dec 3, 2024	46.28	46.40	45.86	46.14	46.14	-0.13%	22,643
Dec 2, 2024	47.38	47.38	46.08	46.20	46.20	-2.34%	52,880
Nov 29, 2024	46.00	47.48	46.00	47.31	47.31	2.50%	37,629
Nov 27, 2024	45.34	46.15	45.34	46.15	46.15	1.99%	24,982
Nov 26, 2024	44.68	45.25	44.68	45.25	45.25	1.12%	34,154
Nov 25, 2024	45.60	45.60	44.41	44.75	44.75	-1.54%	56,524
Nov 22, 2024	44.90	45.45	44.80	45.45	45.45	1.34%	77,128
Nov 21, 2024	44.05	44.85	43.86	44.85	44.85	2.26%	42,032
Nov 20, 2024	43.94	43.94	43.33	43.86	43.86	-0.20%	25,081
Nov 19, 2024	43.67	43.95	43.51	43.95	43.69	0.48%	35,498
Nov 18, 2024	42.96	43.74	42.85	43.74	43.48	2.03%	101,045
Nov 15, 2024	42.44	43.04	42.38	42.87	42.62	1.16%	63,230
Nov 14, 2024	42.20	42.38	41.80	42.38	42.13	0.90%	72,274
Nov 13, 2024	42.00	42.35	41.65	42.00	41.75	0.29%	37,704
Nov 12, 2024	42.20	42.38	41.62	41.88	41.63	-0.52%	64,777
Nov 11, 2024	42.06	42.33	41.89	42.10	41.85	0.50%	90,468
Nov 8, 2024	42.14	42.23	41.83	41.89	41.64	-0.41%	36,643
Nov 7, 2024	42.00	42.25	41.68	42.06	41.81	0.36%	32,723
Nov 6, 2024	41.00	41.95	40.96	41.91	41.66	4.10%	68,802
Nov 5, 2024	39.94	40.77	39.94	40.26	40.02	1.62%	30,467
Nov 4, 2024	39.55	39.94	39.00	39.62	39.39	0.61%	24,816
Nov 1, 2024	39.79	39.92	39.38	39.38	39.15	-0.43%	29,682
Oct 31, 2024	39.90	39.90	39.48	39.55	39.32	-1.05%	41,895
Oct 30, 2024	40.03	40.14	39.70	39.97	39.73	0.30%	34,664
Oct 29, 2024	40.00	40.00	39.50	39.85	39.62	-0.28%	43,506
Oct 28, 2024	40.12	40.36	39.86	39.96	39.73	-1.21%	29,425
Oct 25, 2024	40.45	40.58	40.07	40.45	40.21	0.12%	27,973
Oct 24, 2024	40.40	40.40	40.01	40.40	40.16	0.75%	13,499
Oct 23, 2024	40.19	40.35	39.84	40.10	39.86	-0.22%	18,679
Oct 22, 2024	40.28	40.31	39.98	40.19	39.95	0.27%	19,267
Oct 21, 2024	40.59	40.81	40.04	40.08	39.84	-2.24%	29,715
Oct 18, 2024	40.84	41.00	40.50	41.00	40.50	0.59%	23,752
Oct 17, 2024	41.24	41.26	40.75	40.76	40.26	-0.77%	24,934
Oct 16, 2024	41.17	41.32	40.99	41.08	40.57	0.02%	20,148
Oct 15, 2024	41.29	41.29	40.89	41.07	40.57	-1.68%	32,929
Oct 14, 2024	41.59	41.77	41.35	41.77	41.26	0.65%	39,723
Oct 11, 2024	41.43	41.55	41.41	41.50	40.99	0.12%	24,249
Oct 10, 2024	41.29	41.54	41.00	41.45	40.94	0.39%	24,529
Oct 9, 2024	40.71	41.29	40.46	41.29	40.78	1.20%	17,907
Oct 8, 2024	41.51	41.51	40.77	40.80	40.30	-1.95%	29,808
Oct 7, 2024	41.51	41.86	41.35	41.61	41.10	0.27%	37,066
Oct 4, 2024	41.50	41.71	41.31	41.50	40.99	0.70%	28,404
Oct 3, 2024	40.74	41.46	40.70	41.21	40.70	1.14%	38,613
Oct 2, 2024	40.99	41.07	40.49	40.74	40.24	-0.14%	32,029
Oct 1, 2024	40.51	40.85	40.26	40.80	40.30	0.52%	23,018
Sep 30, 2024	40.23	40.59	40.00	40.59	40.09	0.95%	28,630
Sep 27, 2024	40.26	40.35	39.94	40.21	39.72	-0.02%	119,790
Sep 26, 2024	41.02	41.02	39.90	40.22	39.73	-2.09%	39,113
Sep 25, 2024	41.27	41.38	40.73	41.08	40.58	-0.44%	11,826
Sep 24, 2024	41.26	41.42	40.99	41.26	40.75	0.36%	24,051
Sep 23, 2024	40.65	41.31	40.65	41.11	40.60	1.43%	19,312
Sep 20, 2024	40.65	40.75	40.48	40.53	40.03	-1.04%	14,083
Sep 19, 2024	41.46	41.66	40.94	40.96	40.20	-0.40%	37,248
Sep 18, 2024	41.38	41.62	40.96	41.12	40.36	-0.57%	22,439
Sep 17, 2024	41.49	41.72	41.17	41.36	40.59	-0.05%	29,639
Sep 16, 2024	41.01	41.38	40.97	41.38	40.61	0.93%	34,922
Sep 13, 2024	40.60	41.00	40.60	41.00	40.24	1.43%	22,962
Sep 12, 2024	40.18	40.61	40.03	40.42	39.67	1.13%	16,357
Sep 11, 2024	39.87	40.16	39.51	39.97	39.23	-0.13%	15,756
Sep 10, 2024	39.70	40.08	39.47	40.02	39.28	0.62%	16,979
Sep 9, 2024	40.00	40.03	39.76	39.78	39.04	-0.10%	17,548
Sep 6, 2024	40.25	40.49	39.72	39.82	39.08	-1.18%	16,584
Sep 5, 2024	40.29	40.66	40.27	40.29	39.54	0.57%	19,598
Sep 4, 2024	40.41	40.81	40.06	40.06	39.32	-1.45%	14,402
Sep 3, 2024	40.92	40.92	39.79	40.65	39.89	-1.02%	30,758
Aug 30, 2024	40.50	41.07	40.50	41.07	40.31	0.85%	23,400
Aug 29, 2024	40.00	40.77	39.99	40.72	39.97	2.17%	31,489
Aug 28, 2024	40.11	40.11	39.44	39.86	39.12	-0.87%	19,324
Aug 27, 2024	40.63	40.77	40.10	40.21	39.46	-1.03%	16,022
Aug 26, 2024	40.75	41.06	40.50	40.63	39.87	0.25%	31,101
Aug 23, 2024	40.28	40.73	40.28	40.53	39.78	0.95%	28,784
Aug 22, 2024	39.95	40.25	39.95	40.15	39.40	0.70%	25,551
Aug 21, 2024	39.91	40.19	39.77	39.87	39.13	0.05%	27,033
Aug 20, 2024	40.94	40.94	39.82	39.85	39.11	-3.04%	36,270
Aug 19, 2024	40.88	41.36	40.83	41.10	40.07	0.37%	30,908
Aug 16, 2024	39.82	40.95	39.72	40.95	39.93	2.30%	24,819
Aug 15, 2024	39.48	40.14	39.40	40.03	39.03	1.32%	32,154
Aug 14, 2024	38.53	39.51	38.53	39.51	38.52	2.60%	28,597
Aug 13, 2024	38.60	38.60	38.15	38.51	37.55	-0.03%	45,930
Aug 12, 2024	39.44	39.58	38.41	38.52	37.56	-2.33%	44,332
Aug 9, 2024	40.20	40.20	39.08	39.44	38.46	-1.20%	33,432
Aug 8, 2024	39.55	40.11	39.40	39.92	38.92	1.06%	18,302
Aug 7, 2024	40.49	40.58	39.14	39.50	38.51	-0.83%	34,242
Aug 6, 2024	38.91	39.99	38.91	39.83	38.84	2.76%	63,154
Aug 5, 2024	38.50	39.00	37.57	38.76	37.79	-2.56%	123,188
Aug 2, 2024	40.49	40.49	39.43	39.78	38.79	-2.67%	54,514
Aug 1, 2024	41.22	41.55	40.52	40.87	39.85	-0.83%	17,755