AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.05	43.25	42.94	43.02	43.02	0.37%	30,960
Aug 28, 2025	42.83	43.00	42.50	42.86	42.86	0.59%	30,126
Aug 27, 2025	42.61	42.88	42.53	42.61	42.61	-0.14%	28,296
Aug 26, 2025	42.55	42.77	42.14	42.67	42.67	0.57%	44,366
Aug 25, 2025	42.59	42.97	42.33	42.43	42.43	-0.45%	47,546
Aug 22, 2025	42.62	43.01	42.62	42.62	42.62	-0.40%	35,118
Aug 21, 2025	42.46	42.80	42.39	42.79	42.79	0.87%	28,857
Aug 20, 2025	42.28	42.67	42.15	42.42	42.42	-0.61%	44,643
Aug 19, 2025	42.32	42.68	42.12	42.68	42.39	0.90%	43,240
Aug 18, 2025	42.42	42.97	42.13	42.30	42.01	-0.26%	34,527
Aug 15, 2025	42.74	43.01	42.41	42.41	42.12	-0.84%	21,124
Aug 14, 2025	42.90	43.01	42.60	42.77	42.48	-0.26%	25,212
Aug 13, 2025	42.53	43.00	42.38	42.88	42.59	0.68%	21,067
Aug 12, 2025	42.52	42.92	42.12	42.59	42.30	1.14%	49,930
Aug 11, 2025	42.63	42.75	42.11	42.11	41.82	-1.27%	55,574
Aug 8, 2025	42.67	43.27	42.62	42.65	42.36	0.07%	38,698
Aug 7, 2025	43.30	43.57	42.62	42.62	42.33	-1.30%	44,949
Aug 6, 2025	43.66	43.75	42.96	43.18	42.89	-0.28%	43,878
Aug 5, 2025	43.73	43.73	42.50	43.30	43.01	-0.98%	88,886
Aug 4, 2025	43.71	43.96	43.45	43.73	43.43	0.85%	61,148
Aug 1, 2025	43.63	43.65	42.89	43.36	43.07	-1.21%	230,572
Jul 31, 2025	43.83	44.37	43.52	43.89	43.59	-	73,552
Jul 30, 2025	43.50	43.90	43.28	43.89	43.59	0.56%	81,907
Jul 29, 2025	43.14	43.65	42.61	43.65	43.35	2.43%	48,154
Jul 28, 2025	43.20	43.39	42.57	42.61	42.32	-0.84%	36,745
Jul 25, 2025	43.14	43.23	42.68	42.97	42.68	-0.02%	55,540
Jul 24, 2025	42.62	43.00	42.26	42.98	42.69	1.73%	27,932
Jul 23, 2025	42.30	42.61	42.10	42.25	41.96	0.36%	31,435
Jul 22, 2025	42.00	42.42	42.00	42.10	41.81	0.33%	24,414
Jul 21, 2025	43.35	43.35	41.96	41.96	41.68	-3.27%	45,066
Jul 18, 2025	42.82	43.70	42.82	43.38	42.79	1.24%	27,068
Jul 17, 2025	42.59	42.89	42.51	42.85	42.26	0.72%	21,907
Jul 16, 2025	42.92	43.10	42.35	42.54	41.96	-0.81%	28,290
Jul 15, 2025	43.08	43.24	42.62	42.89	42.30	-0.45%	24,795
Jul 14, 2025	43.25	43.33	42.95	43.08	42.49	-0.71%	18,225
Jul 11, 2025	42.85	43.39	42.75	43.39	42.80	0.98%	10,579
Jul 10, 2025	42.90	43.00	42.62	42.97	42.38	0.48%	27,852
Jul 9, 2025	43.02	43.08	42.61	42.76	42.18	-0.40%	27,901
Jul 8, 2025	42.62	43.10	42.60	42.93	42.35	0.73%	25,477
Jul 7, 2025	43.37	43.37	42.41	42.62	42.04	-1.18%	27,750
Jul 3, 2025	43.32	43.35	42.95	43.13	42.54	-0.05%	16,742
Jul 2, 2025	42.59	43.31	42.26	43.15	42.57	1.51%	49,996
Jul 1, 2025	43.34	43.34	42.42	42.51	41.93	-1.93%	23,058
Jun 30, 2025	43.26	43.54	43.02	43.35	42.76	0.53%	24,002
Jun 27, 2025	43.31	43.77	43.01	43.12	42.53	-0.42%	31,048
Jun 26, 2025	42.31	43.49	42.31	43.30	42.71	1.31%	25,535
Jun 25, 2025	42.85	42.85	42.16	42.74	42.16	-0.22%	29,829
Jun 24, 2025	42.41	43.03	42.38	42.84	42.25	0.86%	21,745
Jun 23, 2025	43.06	43.65	42.28	42.47	41.89	-1.87%	38,477
Jun 20, 2025	43.02	43.28	42.77	43.28	42.69	-0.07%	23,377