AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	38.99	39.20	38.40	39.10	39.10	0.39%	21,979
Nov 6, 2025	38.44	39.03	38.44	38.94	38.94	1.42%	69,530
Nov 5, 2025	38.18	38.87	38.14	38.40	38.40	0.44%	25,268
Nov 4, 2025	38.26	38.55	38.01	38.23	38.23	-0.90%	30,419
Nov 3, 2025	38.59	38.68	38.24	38.58	38.58	-0.25%	34,188
Oct 31, 2025	38.86	38.90	38.54	38.68	38.68	-0.93%	31,988
Oct 30, 2025	38.98	39.48	38.76	39.04	39.04	0.15%	16,166
Oct 29, 2025	39.32	39.45	38.95	38.98	38.98	-0.62%	37,645
Oct 28, 2025	39.23	39.46	39.10	39.23	39.23	-0.24%	28,850
Oct 27, 2025	39.26	39.40	39.10	39.32	39.32	0.30%	48,318
Oct 24, 2025	39.50	39.63	39.03	39.20	39.20	-0.43%	49,228
Oct 23, 2025	39.71	40.00	39.34	39.37	39.37	-0.41%	25,326
Oct 22, 2025	39.00	39.70	38.73	39.53	39.53	2.21%	21,987
Oct 21, 2025	38.82	39.16	38.60	38.68	38.68	-0.36%	24,569
Oct 20, 2025	38.64	39.20	38.53	38.82	38.82	0.29%	51,855
Oct 17, 2025	38.50	38.80	38.30	38.71	38.42	0.80%	19,165
Oct 16, 2025	39.09	39.09	38.26	38.40	38.12	-1.61%	34,528
Oct 15, 2025	38.74	39.31	38.74	39.03	38.74	0.75%	34,841
Oct 14, 2025	38.39	38.74	38.07	38.74	38.45	0.18%	26,137
Oct 13, 2025	38.48	38.90	38.20	38.67	38.38	1.71%	37,810
Oct 10, 2025	38.87	39.50	38.02	38.02	37.74	-2.01%	51,512
Oct 9, 2025	39.62	39.79	38.75	38.80	38.51	-2.00%	71,904
Oct 8, 2025	39.65	39.80	39.35	39.59	39.30	-0.15%	63,815
Oct 7, 2025	39.75	40.10	39.37	39.65	39.36	-0.13%	156,528
Oct 6, 2025	40.08	40.20	39.61	39.70	39.41	-0.59%	77,029
Oct 3, 2025	40.19	40.26	39.90	39.94	39.64	0.24%	25,941
Oct 2, 2025	40.13	40.40	39.75	39.84	39.55	-0.77%	53,672
Oct 1, 2025	40.23	40.34	40.04	40.15	39.85	-0.07%	27,812
Sep 30, 2025	40.01	40.25	39.82	40.18	39.88	0.07%	29,643
Sep 29, 2025	41.00	41.00	39.77	40.15	39.85	-2.17%	51,402
Sep 26, 2025	40.74	41.29	40.74	41.04	40.74	1.51%	45,289
Sep 25, 2025	40.71	40.90	40.10	40.43	40.13	-0.20%	10,072
Sep 24, 2025	40.26	40.93	40.20	40.51	40.21	0.77%	33,980
Sep 23, 2025	39.91	40.42	39.90	40.20	39.90	0.96%	42,845
Sep 22, 2025	40.43	40.75	39.73	39.82	39.52	-2.29%	73,789
Sep 19, 2025	41.52	41.56	40.71	40.75	40.16	-2.42%	89,707
Sep 18, 2025	41.77	41.92	41.55	41.76	41.15	-0.06%	34,203
Sep 17, 2025	41.70	42.00	41.58	41.78	41.17	0.30%	24,645
Sep 16, 2025	41.67	41.80	41.51	41.66	41.05	-0.08%	21,321
Sep 15, 2025	41.75	41.83	41.45	41.69	41.08	0.29%	73,977
Sep 12, 2025	41.66	41.89	41.56	41.57	40.96	-0.10%	20,706
Sep 11, 2025	41.44	41.79	41.29	41.61	41.00	0.41%	46,784
Sep 10, 2025	41.52	42.08	41.35	41.44	40.84	-0.14%	26,853
Sep 9, 2025	41.24	41.74	41.24	41.50	40.89	0.47%	31,903
Sep 8, 2025	41.93	41.93	41.12	41.31	40.70	-1.51%	68,974
Sep 5, 2025	42.02	42.45	41.30	41.94	41.33	-1.80%	60,381
Sep 4, 2025	42.56	42.77	42.44	42.71	42.09	0.85%	23,594
Sep 3, 2025	42.79	42.79	42.27	42.35	41.73	-0.94%	48,165
Sep 2, 2025	42.88	43.13	42.57	42.75	42.13	-0.63%	31,170
Aug 29, 2025	43.05	43.25	42.94	43.02	42.39	0.37%	30,960