AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	47.65	47.71	47.13	47.16	-	-0.80%	11,823
Sep 29, 2026	48.40	48.40	47.12	47.54	47.54	-1.80%	37,738
Sep 28, 2026	48.85	48.85	47.70	48.41	48.41	0.04%	34,380
Sep 25, 2026	48.79	48.79	47.60	48.39	48.39	-0.66%	53,501
Sep 24, 2026	49.40	49.40	48.35	48.71	48.71	-0.65%	50,265
Sep 23, 2026	49.18	49.43	48.70	49.03	49.03	0.27%	17,331
Sep 22, 2026	49.48	49.64	48.51	48.90	48.90	-1.21%	46,347
Sep 21, 2026	50.06	50.36	49.25	49.50	49.50	-1.43%	55,257
Sep 18, 2026	50.25	50.81	50.15	50.56	50.22	0.12%	26,697
Sep 17, 2026	50.13	50.50	49.91	50.50	50.16	0.92%	19,214
Sep 16, 2026	50.60	50.60	49.35	50.04	49.70	-1.61%	28,770
Sep 15, 2026	50.90	51.45	50.32	50.86	50.52	0.41%	32,267
Sep 14, 2026	51.56	51.56	50.44	50.65	50.31	-0.80%	27,532
Sep 11, 2026	50.84	51.17	50.56	51.06	50.72	0.29%	22,454
Sep 10, 2026	51.13	51.24	50.37	50.91	50.57	-0.18%	56,467
Sep 9, 2026	51.48	51.48	50.90	51.00	50.66	-0.45%	25,023
Sep 8, 2026	51.04	51.25	50.46	51.23	50.89	1.19%	39,439
Sep 4, 2026	50.60	50.79	49.84	50.63	50.29	-0.24%	56,133
Sep 3, 2026	51.20	51.20	50.66	50.75	50.41	-0.49%	27,700
Sep 2, 2026	50.97	51.13	50.35	51.00	50.66	0.18%	32,811
Sep 1, 2026	51.00	51.16	50.54	50.91	50.57	0.04%	37,933
Aug 31, 2026	50.78	50.89	50.29	50.89	50.55	1.44%	61,599
Aug 28, 2026	50.45	50.76	50.17	50.17	49.83	-0.56%	23,504
Aug 27, 2026	50.81	50.88	49.56	50.45	50.11	-0.71%	36,293
Aug 26, 2026	49.59	50.83	49.59	50.81	50.47	2.42%	26,772
Aug 25, 2026	50.13	50.16	49.45	49.61	49.28	-0.68%	32,716
Aug 24, 2026	49.63	50.00	49.36	49.95	49.61	0.16%	28,584
Aug 21, 2026	50.02	50.10	49.38	49.87	49.53	0.14%	24,791
Aug 20, 2026	50.24	50.45	49.75	49.80	49.47	0.03%	22,496
Aug 19, 2026	50.92	50.92	49.91	50.13	49.45	-1.56%	40,176
Aug 18, 2026	50.12	50.99	50.12	50.92	50.23	1.96%	30,691
Aug 17, 2026	50.35	50.35	49.61	49.94	49.27	-0.84%	41,132
Aug 14, 2026	49.65	50.43	49.65	50.36	49.69	1.58%	49,010
Aug 13, 2026	49.54	49.83	49.40	49.58	48.91	-0.23%	20,879
Aug 12, 2026	49.21	49.84	49.21	49.69	49.02	0.70%	15,713
Aug 11, 2026	49.24	49.61	48.94	49.35	48.68	0.41%	16,632
Aug 10, 2026	48.28	49.15	48.28	49.15	48.49	2.51%	63,121
Aug 7, 2026	49.00	49.05	47.89	47.94	47.30	-1.98%	29,010
Aug 6, 2026	48.76	49.30	48.32	48.91	48.25	1.89%	19,588
Aug 5, 2026	48.93	48.93	47.92	48.00	47.36	-1.31%	22,974
Aug 4, 2026	48.30	48.87	48.00	48.64	47.99	0.71%	26,046
Aug 3, 2026	48.92	48.92	48.22	48.30	47.65	-1.27%	63,961
Jul 31, 2026	48.82	49.21	48.31	48.92	48.26	0.65%	30,832
Jul 30, 2026	48.61	48.76	48.23	48.61	47.95	0.24%	19,554
Jul 29, 2026	49.29	49.75	48.41	48.49	47.84	-0.16%	25,856
Jul 28, 2026	48.27	49.11	48.01	48.57	47.91	1.40%	47,128
Jul 27, 2026	48.51	48.94	47.74	47.90	47.26	-2.24%	42,599
Jul 24, 2026	49.22	49.75	48.79	49.00	48.34	0.41%	27,161
Jul 23, 2026	49.16	49.28	48.80	48.80	48.14	-0.41%	30,276
Jul 22, 2026	48.77	49.09	48.75	49.00	48.34	0.35%	26,947