AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	46.10	46.32	45.25	45.75	45.75	-0.69%	65,001
Mar 2, 2026	46.03	46.35	45.33	46.07	46.07	1.70%	60,982
Feb 27, 2026	45.10	45.30	44.74	45.30	45.30	0.60%	43,964
Feb 26, 2026	44.49	45.25	44.26	45.03	45.03	1.19%	93,002
Feb 25, 2026	44.86	44.96	44.01	44.50	44.50	-0.47%	44,350
Feb 24, 2026	44.87	44.87	44.13	44.71	44.71	0.20%	33,858
Feb 23, 2026	44.85	45.30	44.43	44.62	44.62	-0.51%	47,567
Feb 20, 2026	44.35	44.97	44.35	44.85	44.85	-0.02%	49,222
Feb 19, 2026	44.99	45.16	44.51	44.86	44.52	0.13%	41,150
Feb 18, 2026	44.97	45.51	44.78	44.80	44.46	0.18%	49,558
Feb 17, 2026	44.78	45.00	44.20	44.72	44.38	-0.09%	42,435
Feb 13, 2026	43.72	44.97	43.72	44.76	44.42	3.25%	32,123
Feb 12, 2026	44.06	44.41	43.35	43.35	43.02	-2.01%	44,054
Feb 11, 2026	44.13	44.24	43.67	44.24	43.90	1.35%	48,740
Feb 10, 2026	43.66	43.71	43.27	43.65	43.32	0.16%	41,923
Feb 9, 2026	43.20	43.61	42.85	43.58	43.25	0.90%	55,327
Feb 6, 2026	42.90	43.31	42.43	43.19	42.86	0.44%	42,795
Feb 5, 2026	42.81	43.00	42.37	43.00	42.67	0.19%	38,471
Feb 4, 2026	42.62	43.19	42.26	42.92	42.59	0.37%	43,461
Feb 3, 2026	42.15	42.76	41.81	42.76	42.44	2.62%	70,315
Feb 2, 2026	41.93	42.00	41.48	41.67	41.35	-0.88%	88,066
Jan 30, 2026	42.59	42.59	41.23	42.04	41.72	-1.34%	47,745
Jan 29, 2026	42.43	42.87	42.26	42.61	42.29	1.20%	40,226
Jan 28, 2026	41.90	42.34	41.69	42.10	41.78	0.51%	54,905
Jan 27, 2026	41.57	41.92	41.40	41.89	41.57	0.94%	62,282
Jan 26, 2026	41.74	41.74	41.00	41.50	41.19	0.48%	54,888
Jan 23, 2026	41.70	41.94	41.30	41.30	40.99	-0.46%	23,254
Jan 22, 2026	41.25	41.54	41.17	41.49	41.18	0.53%	36,502
Jan 21, 2026	41.00	41.74	40.96	41.27	40.96	1.30%	31,497
Jan 20, 2026	41.25	41.33	40.70	40.74	40.43	-2.35%	56,719
Jan 16, 2026	41.33	41.74	41.26	41.72	41.07	0.88%	27,121
Jan 15, 2026	41.21	41.40	40.91	41.36	40.71	-0.74%	39,144
Jan 14, 2026	41.21	41.67	41.19	41.67	41.02	1.31%	36,188
Jan 13, 2026	40.55	41.42	40.55	41.13	40.49	1.62%	52,698
Jan 12, 2026	40.36	40.59	40.05	40.47	39.84	0.08%	50,450
Jan 9, 2026	40.43	40.48	39.96	40.44	39.81	0.35%	31,275
Jan 8, 2026	39.41	40.41	39.41	40.30	39.67	2.23%	102,218
Jan 7, 2026	39.42	39.65	39.31	39.42	38.80	0.25%	85,106
Jan 6, 2026	40.22	40.22	39.21	39.32	38.70	-2.07%	77,323
Jan 5, 2026	40.87	40.87	39.11	40.15	39.52	-0.25%	89,869
Jan 2, 2026	39.58	40.26	39.30	40.25	39.62	1.87%	46,084
Dec 31, 2025	39.58	39.63	39.25	39.51	38.89	-0.44%	32,986
Dec 30, 2025	39.33	39.71	39.30	39.68	39.06	1.18%	29,838
Dec 29, 2025	39.25	39.75	39.22	39.22	38.61	0.38%	40,475
Dec 26, 2025	39.54	39.60	39.00	39.07	38.46	-1.36%	41,857
Dec 24, 2025	39.47	39.72	39.31	39.61	38.99	-0.06%	15,051
Dec 23, 2025	39.28	39.67	39.22	39.63	39.01	0.80%	31,920
Dec 22, 2025	39.33	39.68	38.83	39.32	38.70	-0.03%	42,022
Dec 19, 2025	39.26	39.66	39.26	39.33	38.43	0.20%	30,220
Dec 18, 2025	39.83	40.00	39.25	39.25	38.35	-1.56%	22,420