AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.74	41.29	40.74	41.24	-	2.00%	17,378
Sep 25, 2025	40.71	40.90	40.10	40.43	40.43	-0.20%	10,072
Sep 24, 2025	40.26	40.93	40.20	40.51	40.51	0.77%	33,980
Sep 23, 2025	39.91	40.42	39.90	40.20	40.20	0.96%	42,845
Sep 22, 2025	40.43	40.75	39.73	39.82	39.82	-2.29%	73,789
Sep 19, 2025	41.52	41.56	40.71	40.75	40.46	-2.42%	89,707
Sep 18, 2025	41.77	41.92	41.55	41.76	41.46	-0.06%	34,203
Sep 17, 2025	41.70	42.00	41.58	41.78	41.48	0.30%	24,645
Sep 16, 2025	41.67	41.80	41.51	41.66	41.36	-0.08%	21,321
Sep 15, 2025	41.75	41.83	41.45	41.69	41.39	0.29%	73,977
Sep 12, 2025	41.66	41.89	41.56	41.57	41.27	-0.10%	20,706
Sep 11, 2025	41.44	41.79	41.29	41.61	41.31	0.41%	46,784
Sep 10, 2025	41.52	42.08	41.35	41.44	41.14	-0.14%	26,853
Sep 9, 2025	41.24	41.74	41.24	41.50	41.20	0.47%	31,903
Sep 8, 2025	41.93	41.93	41.12	41.31	41.01	-1.51%	68,974
Sep 5, 2025	42.02	42.45	41.30	41.94	41.64	-1.80%	60,381
Sep 4, 2025	42.56	42.77	42.44	42.71	42.40	0.85%	23,594
Sep 3, 2025	42.79	42.79	42.27	42.35	42.04	-0.94%	48,165
Sep 2, 2025	42.88	43.13	42.57	42.75	42.44	-0.63%	31,170
Aug 29, 2025	43.05	43.25	42.94	43.02	42.71	0.37%	30,960
Aug 28, 2025	42.83	43.00	42.50	42.86	42.55	0.59%	30,126
Aug 27, 2025	42.61	42.88	42.53	42.61	42.30	-0.14%	28,296
Aug 26, 2025	42.55	42.77	42.14	42.67	42.36	0.57%	44,366
Aug 25, 2025	42.59	42.97	42.33	42.43	42.12	-0.45%	47,546
Aug 22, 2025	42.62	43.01	42.62	42.62	42.31	-0.40%	35,118
Aug 21, 2025	42.46	42.80	42.39	42.79	42.48	0.87%	28,857
Aug 20, 2025	42.28	42.67	42.15	42.42	42.11	-0.61%	44,643
Aug 19, 2025	42.32	42.68	42.12	42.68	42.08	0.90%	43,240
Aug 18, 2025	42.42	42.97	42.13	42.30	41.71	-0.26%	34,527
Aug 15, 2025	42.74	43.01	42.41	42.41	41.82	-0.84%	21,124
Aug 14, 2025	42.90	43.01	42.60	42.77	42.17	-0.26%	25,212
Aug 13, 2025	42.53	43.00	42.38	42.88	42.28	0.68%	21,067
Aug 12, 2025	42.52	42.92	42.12	42.59	42.00	1.14%	49,930
Aug 11, 2025	42.63	42.75	42.11	42.11	41.52	-1.27%	55,574
Aug 8, 2025	42.67	43.27	42.62	42.65	42.05	0.07%	38,698
Aug 7, 2025	43.30	43.57	42.62	42.62	42.03	-1.30%	44,949
Aug 6, 2025	43.66	43.75	42.96	43.18	42.58	-0.28%	43,878
Aug 5, 2025	43.73	43.73	42.50	43.30	42.70	-0.98%	88,886
Aug 4, 2025	43.71	43.96	43.45	43.73	43.12	0.85%	61,148
Aug 1, 2025	43.63	43.65	42.89	43.36	42.75	-1.21%	230,572
Jul 31, 2025	43.83	44.37	43.52	43.89	43.28	-	73,552
Jul 30, 2025	43.50	43.90	43.28	43.89	43.28	0.56%	81,907
Jul 29, 2025	43.14	43.65	42.61	43.65	43.04	2.43%	48,154
Jul 28, 2025	43.20	43.39	42.57	42.61	42.02	-0.84%	36,745
Jul 25, 2025	43.14	43.23	42.68	42.97	42.37	-0.02%	55,540
Jul 24, 2025	42.62	43.00	42.26	42.98	42.38	1.73%	27,932
Jul 23, 2025	42.30	42.61	42.10	42.25	41.66	0.36%	31,435
Jul 22, 2025	42.00	42.42	42.00	42.10	41.51	0.33%	24,414
Jul 21, 2025	43.35	43.35	41.96	41.96	41.37	-3.27%	45,066
Jul 18, 2025	42.82	43.70	42.82	43.38	42.48	1.24%	27,068