AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	43.02	43.28	42.77	43.28	43.28	-0.07%	23,377
Jun 18, 2025	43.13	43.51	42.81	43.31	43.02	1.00%	9,750
Jun 17, 2025	43.29	43.95	42.81	42.88	42.60	-0.86%	26,238
Jun 16, 2025	43.78	44.07	43.10	43.25	42.96	-1.17%	20,758
Jun 13, 2025	43.81	44.20	43.55	43.76	43.47	0.09%	29,784
Jun 12, 2025	43.64	43.72	43.22	43.72	43.43	0.35%	17,535
Jun 11, 2025	43.29	43.63	42.98	43.57	43.28	1.51%	16,725
Jun 10, 2025	42.91	43.22	42.60	42.92	42.63	0.47%	15,245
Jun 9, 2025	43.10	43.31	42.60	42.72	42.44	-0.78%	30,340
Jun 6, 2025	42.69	43.23	42.69	43.06	42.77	1.09%	17,268
Jun 5, 2025	42.28	42.79	42.00	42.59	42.31	0.61%	22,997
Jun 4, 2025	43.16	43.46	42.16	42.33	42.05	-1.95%	21,456
Jun 3, 2025	42.34	43.21	42.20	43.17	42.88	1.96%	40,344
Jun 2, 2025	42.27	42.48	41.76	42.34	42.06	1.22%	25,748
May 30, 2025	42.14	42.20	41.68	41.83	41.55	-0.45%	20,858
May 29, 2025	42.82	42.82	41.87	42.02	41.74	-1.48%	35,161
May 28, 2025	43.16	43.23	42.51	42.65	42.37	-0.98%	18,813
May 27, 2025	43.32	43.32	42.53	43.07	42.78	0.65%	64,031
May 23, 2025	42.06	42.79	42.06	42.79	42.51	1.64%	24,609
May 22, 2025	42.28	42.57	41.92	42.10	41.82	-0.47%	16,417
May 21, 2025	43.43	43.43	42.30	42.30	42.02	-2.67%	49,168
May 20, 2025	43.58	43.58	43.10	43.46	43.17	-0.34%	32,447
May 19, 2025	43.32	43.61	43.16	43.61	43.03	-0.43%	28,325
May 16, 2025	44.14	44.51	43.45	43.80	43.22	-0.30%	21,269
May 15, 2025	43.51	43.93	43.29	43.93	43.35	0.76%	25,040
May 14, 2025	43.68	43.71	43.16	43.60	43.02	-0.21%	35,252
May 13, 2025	42.62	43.73	42.33	43.69	43.11	3.51%	61,742
May 12, 2025	42.83	43.07	42.02	42.21	41.65	1.91%	63,638
May 9, 2025	41.67	41.92	41.19	41.42	40.87	0.31%	28,182
May 8, 2025	41.52	42.23	41.29	41.29	40.74	0.58%	14,357
May 7, 2025	40.64	41.05	40.41	41.05	40.51	1.26%	30,648
May 6, 2025	40.58	40.80	39.72	40.54	40.00	0.07%	41,815
May 5, 2025	41.40	41.40	40.35	40.51	39.97	-2.62%	38,282
May 2, 2025	41.61	41.80	41.27	41.60	41.05	1.56%	28,809
May 1, 2025	41.62	42.10	40.96	40.96	40.42	-1.89%	30,623
Apr 30, 2025	42.76	42.76	41.47	41.75	41.20	-3.91%	27,668
Apr 29, 2025	43.54	43.54	43.00	43.45	42.88	-0.28%	12,124
Apr 28, 2025	43.64	43.72	43.00	43.57	43.00	0.68%	24,481
Apr 25, 2025	43.41	43.79	42.89	43.28	42.71	-1.19%	38,585
Apr 24, 2025	42.73	43.80	42.50	43.80	43.22	2.60%	13,832
Apr 23, 2025	43.12	43.33	42.11	42.69	42.13	0.66%	32,690
Apr 22, 2025	41.67	42.43	41.40	42.41	41.85	3.41%	17,857
Apr 21, 2025	42.33	42.33	40.63	41.01	40.47	-4.03%	29,096
Apr 17, 2025	42.23	43.28	42.23	42.73	41.87	1.79%	23,987
Apr 16, 2025	42.67	42.89	41.86	41.98	41.13	-0.64%	29,208
Apr 15, 2025	41.59	42.75	41.59	42.25	41.40	1.61%	29,715
Apr 14, 2025	41.42	41.58	40.85	41.58	40.74	3.92%	57,534
Apr 11, 2025	39.52	40.31	38.25	40.01	39.20	1.96%	34,083
Apr 10, 2025	40.17	40.17	38.36	39.24	38.45	-3.78%	37,927
Apr 9, 2025	38.26	41.36	37.37	40.78	39.96	3.98%	71,782