AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	43.41	43.79	42.89	43.28	43.28	-1.19%	38,284
Apr 24, 2025	42.73	43.80	42.50	43.80	43.80	2.60%	13,832
Apr 23, 2025	43.12	43.33	42.11	42.69	42.69	0.66%	32,690
Apr 22, 2025	41.67	42.43	41.40	42.41	42.41	3.41%	17,857
Apr 21, 2025	42.33	42.33	40.63	41.01	41.01	-4.03%	29,096
Apr 17, 2025	42.23	43.28	42.23	42.73	42.43	1.79%	23,987
Apr 16, 2025	42.67	42.89	41.86	41.98	41.69	-0.64%	29,208
Apr 15, 2025	41.59	42.75	41.59	42.25	41.95	1.61%	29,715
Apr 14, 2025	41.42	41.58	40.85	41.58	41.29	3.92%	57,534
Apr 11, 2025	39.52	40.31	38.25	40.01	39.73	1.96%	34,083
Apr 10, 2025	40.17	40.17	38.36	39.24	38.96	-3.78%	37,927
Apr 9, 2025	38.26	41.36	37.37	40.78	40.49	3.98%	71,782
Apr 8, 2025	41.01	41.66	38.27	39.22	38.95	-0.51%	57,251
Apr 7, 2025	38.62	41.20	37.18	39.42	39.14	-2.74%	156,310
Apr 4, 2025	43.50	43.93	40.09	40.53	40.25	-10.15%	143,617
Apr 3, 2025	46.50	46.75	45.11	45.11	44.79	-5.57%	52,213
Apr 2, 2025	47.49	48.00	47.20	47.77	47.44	0.48%	21,225
Apr 1, 2025	47.48	47.62	46.75	47.54	47.21	0.06%	36,997
Mar 31, 2025	47.09	47.51	46.91	47.51	47.18	-0.27%	27,082
Mar 28, 2025	47.41	47.64	46.98	47.64	47.31	0.34%	14,527
Mar 27, 2025	47.68	47.84	47.25	47.48	47.15	-1.06%	18,259
Mar 26, 2025	47.87	48.20	47.53	47.99	47.65	0.11%	27,406
Mar 25, 2025	47.81	48.01	47.35	47.94	47.60	0.41%	55,823
Mar 24, 2025	47.60	48.00	47.37	47.74	47.41	1.66%	42,081
Mar 21, 2025	47.51	47.60	46.91	46.96	46.63	-1.73%	35,342
Mar 20, 2025	47.83	48.00	47.55	47.79	47.45	-1.35%	19,381
Mar 19, 2025	47.97	48.45	47.88	48.44	47.81	1.53%	15,484
Mar 18, 2025	48.11	48.16	47.51	47.71	47.09	-0.65%	30,426
Mar 17, 2025	47.33	48.38	47.20	48.02	47.40	2.04%	52,135
Mar 14, 2025	46.01	47.23	46.01	47.06	46.45	2.80%	27,852
Mar 13, 2025	46.17	46.70	45.78	45.78	45.18	-0.78%	46,765
Mar 12, 2025	46.15	46.80	46.06	46.14	45.54	0.57%	20,585
Mar 11, 2025	45.79	46.42	45.32	45.88	45.28	0.77%	19,131
Mar 10, 2025	44.98	46.25	44.98	45.53	44.94	0.62%	84,513
Mar 7, 2025	44.84	45.96	44.59	45.25	44.66	0.85%	26,315
Mar 6, 2025	45.31	45.55	44.25	44.87	44.28	-2.02%	48,054
Mar 5, 2025	46.15	46.35	44.89	45.79	45.19	-1.29%	49,802
Mar 4, 2025	47.00	47.00	45.58	46.39	45.79	-1.30%	67,315
Mar 3, 2025	48.15	48.35	47.00	47.00	46.39	-2.39%	113,190
Feb 28, 2025	47.08	48.21	47.04	48.15	47.52	1.95%	32,662
Feb 27, 2025	47.59	47.59	46.89	47.23	46.62	0.11%	28,678
Feb 26, 2025	47.09	47.43	46.73	47.18	46.57	0.19%	31,448
Feb 25, 2025	47.40	47.40	46.07	47.09	46.48	-0.34%	61,212
Feb 24, 2025	47.82	47.82	46.57	47.25	46.64	-0.41%	30,147
Feb 21, 2025	48.29	48.29	47.12	47.45	46.83	-2.07%	21,341
Feb 20, 2025	48.22	48.45	47.40	48.45	47.82	-0.27%	50,051
Feb 19, 2025	48.60	48.98	48.10	48.58	47.66	0.06%	19,410
Feb 18, 2025	48.06	48.88	48.06	48.55	47.63	1.62%	81,348
Feb 14, 2025	47.75	48.38	47.72	47.78	46.88	1.42%	18,378
Feb 13, 2025	46.87	47.96	46.50	47.11	46.22	1.11%	36,383