AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	47.41	47.64	46.98	47.64	47.64	0.34%	14,527
Mar 27, 2025	47.68	47.84	47.25	47.48	47.48	-1.06%	18,259
Mar 26, 2025	47.87	48.20	47.53	47.99	47.99	0.11%	27,406
Mar 25, 2025	47.81	48.01	47.35	47.94	47.94	0.41%	55,823
Mar 24, 2025	47.60	48.00	47.37	47.74	47.74	1.66%	42,081
Mar 21, 2025	47.51	47.60	46.91	46.96	46.96	-1.73%	35,342
Mar 20, 2025	47.83	48.00	47.55	47.79	47.79	-1.35%	19,381
Mar 19, 2025	47.97	48.45	47.88	48.44	48.15	1.53%	15,484
Mar 18, 2025	48.11	48.16	47.51	47.71	47.42	-0.65%	30,426
Mar 17, 2025	47.33	48.38	47.20	48.02	47.73	2.04%	52,135
Mar 14, 2025	46.01	47.23	46.01	47.06	46.78	2.80%	27,852
Mar 13, 2025	46.17	46.70	45.78	45.78	45.50	-0.78%	46,765
Mar 12, 2025	46.15	46.80	46.06	46.14	45.86	0.57%	20,585
Mar 11, 2025	45.79	46.42	45.32	45.88	45.60	0.77%	19,131
Mar 10, 2025	44.98	46.25	44.98	45.53	45.26	0.62%	84,513
Mar 7, 2025	44.84	45.96	44.59	45.25	44.98	0.85%	26,315
Mar 6, 2025	45.31	45.55	44.25	44.87	44.60	-2.02%	48,054
Mar 5, 2025	46.15	46.35	44.89	45.79	45.51	-1.29%	49,802
Mar 4, 2025	47.00	47.00	45.58	46.39	46.11	-1.30%	67,315
Mar 3, 2025	48.15	48.35	47.00	47.00	46.72	-2.39%	113,190
Feb 28, 2025	47.08	48.21	47.04	48.15	47.86	1.95%	32,662
Feb 27, 2025	47.59	47.59	46.89	47.23	46.95	0.11%	28,678
Feb 26, 2025	47.09	47.43	46.73	47.18	46.90	0.19%	31,448
Feb 25, 2025	47.40	47.40	46.07	47.09	46.81	-0.34%	61,212
Feb 24, 2025	47.82	47.82	46.57	47.25	46.97	-0.41%	30,147
Feb 21, 2025	48.29	48.29	47.12	47.45	47.16	-2.07%	21,341
Feb 20, 2025	48.22	48.45	47.40	48.45	48.16	-0.27%	50,051
Feb 19, 2025	48.60	48.98	48.10	48.58	48.00	0.06%	19,410
Feb 18, 2025	48.06	48.88	48.06	48.55	47.97	1.62%	81,348
Feb 14, 2025	47.75	48.38	47.72	47.78	47.21	1.42%	18,378
Feb 13, 2025	46.87	47.96	46.50	47.11	46.55	1.11%	36,383
Feb 12, 2025	47.00	47.39	46.51	46.59	46.04	-1.66%	22,109
Feb 11, 2025	47.78	47.78	47.10	47.38	46.81	-1.13%	29,017
Feb 10, 2025	47.80	48.37	47.63	47.92	47.35	0.95%	70,405
Feb 7, 2025	47.80	47.80	46.87	47.47	46.90	-0.67%	18,435
Feb 6, 2025	48.61	48.68	47.16	47.79	47.22	-1.87%	24,494
Feb 5, 2025	48.10	48.70	48.10	48.70	48.12	0.93%	19,771
Feb 4, 2025	47.56	48.30	47.56	48.25	47.67	1.05%	36,402
Feb 3, 2025	46.23	47.89	46.17	47.75	47.18	2.14%	47,852
Jan 31, 2025	48.31	48.31	46.64	46.75	46.19	-2.42%	23,937
Jan 30, 2025	47.89	48.00	47.27	47.91	47.34	1.20%	23,832
Jan 29, 2025	47.20	47.63	47.20	47.34	46.77	0.19%	16,998
Jan 28, 2025	46.74	47.25	46.07	47.25	46.69	1.13%	34,437
Jan 27, 2025	47.57	47.57	45.52	46.72	46.16	-3.13%	89,856
Jan 24, 2025	48.18	48.35	47.57	48.23	47.65	0.67%	36,238
Jan 23, 2025	47.90	48.31	47.61	47.91	47.34	0.57%	54,705
Jan 22, 2025	48.71	48.98	47.58	47.64	47.07	-1.81%	90,132
Jan 21, 2025	47.92	48.88	47.70	48.52	47.94	2.10%	165,694
Jan 17, 2025	47.51	47.77	47.15	47.52	46.67	0.42%	33,088
Jan 16, 2025	46.68	47.47	46.21	47.32	46.48	2.18%	16,884