AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	51.48	51.48	50.90	51.00	51.00	-0.45%	25,021
Sep 8, 2026	51.04	51.25	50.46	51.23	51.23	1.19%	39,437
Sep 4, 2026	50.60	50.79	49.84	50.63	50.63	-0.24%	56,121
Sep 3, 2026	51.20	51.20	50.66	50.75	50.75	-0.49%	27,698
Sep 2, 2026	50.97	51.13	50.35	51.00	51.00	0.18%	32,468
Sep 1, 2026	51.00	51.16	50.54	50.91	50.91	0.04%	37,824
Aug 31, 2026	50.78	50.89	50.29	50.89	50.89	1.44%	59,961
Aug 28, 2026	50.45	50.76	50.17	50.17	50.17	-0.56%	23,498
Aug 27, 2026	50.81	50.88	49.56	50.45	50.45	-0.71%	36,292
Aug 26, 2026	49.59	50.83	49.59	50.81	50.81	2.42%	26,771
Aug 25, 2026	50.13	50.16	49.45	49.61	49.61	-0.68%	32,594
Aug 24, 2026	49.63	50.00	49.36	49.95	49.95	0.16%	28,572
Aug 21, 2026	50.02	50.10	49.38	49.87	49.87	0.14%	24,790
Aug 20, 2026	50.24	50.45	49.75	49.80	49.80	0.03%	22,496
Aug 19, 2026	50.92	50.92	49.91	50.13	49.79	-1.56%	40,176
Aug 18, 2026	50.12	50.99	50.12	50.92	50.57	1.96%	30,691
Aug 17, 2026	50.35	50.35	49.61	49.94	49.60	-0.84%	41,132
Aug 14, 2026	49.65	50.43	49.65	50.36	50.02	1.58%	49,010
Aug 13, 2026	49.54	49.83	49.40	49.58	49.24	-0.23%	20,879
Aug 12, 2026	49.21	49.84	49.21	49.69	49.36	0.70%	15,713
Aug 11, 2026	49.24	49.61	48.94	49.35	49.01	0.41%	16,632
Aug 10, 2026	48.28	49.15	48.28	49.15	48.81	2.51%	63,121
Aug 7, 2026	49.00	49.05	47.89	47.94	47.62	-1.98%	29,010
Aug 6, 2026	48.76	49.30	48.32	48.91	48.58	1.89%	19,588
Aug 5, 2026	48.93	48.93	47.92	48.00	47.68	-1.31%	22,974
Aug 4, 2026	48.30	48.87	48.00	48.64	48.31	0.71%	26,046
Aug 3, 2026	48.92	48.92	48.22	48.30	47.97	-1.27%	63,961
Jul 31, 2026	48.82	49.21	48.31	48.92	48.59	0.65%	30,832
Jul 30, 2026	48.61	48.76	48.23	48.61	48.28	0.24%	19,554
Jul 29, 2026	49.29	49.75	48.41	48.49	48.16	-0.16%	25,856
Jul 28, 2026	48.27	49.11	48.01	48.57	48.24	1.40%	47,128
Jul 27, 2026	48.51	48.94	47.74	47.90	47.58	-2.24%	42,599
Jul 24, 2026	49.22	49.75	48.79	49.00	48.67	0.41%	27,161
Jul 23, 2026	49.16	49.28	48.80	48.80	48.47	-0.41%	30,276
Jul 22, 2026	48.77	49.09	48.75	49.00	48.67	0.35%	26,947
Jul 21, 2026	48.96	48.96	48.17	48.83	48.50	0.38%	23,813
Jul 20, 2026	48.43	48.99	48.09	48.65	48.32	0.57%	67,835
Jul 17, 2026	48.54	48.73	48.30	48.71	48.04	0.95%	42,892
Jul 16, 2026	47.60	48.67	47.60	48.25	47.59	1.90%	35,818
Jul 15, 2026	48.57	48.59	47.34	47.35	46.70	-1.54%	38,435
Jul 14, 2026	48.76	48.86	47.95	48.09	47.43	-0.64%	39,286
Jul 13, 2026	47.56	48.65	47.29	48.40	47.74	2.52%	39,363
Jul 10, 2026	47.48	47.78	46.78	47.21	46.56	-0.13%	48,041
Jul 9, 2026	47.76	47.81	47.25	47.27	46.62	-1.03%	22,299
Jul 8, 2026	47.84	47.84	47.37	47.76	47.10	0.36%	28,225
Jul 7, 2026	46.73	47.78	46.73	47.59	46.94	2.56%	38,621
Jul 6, 2026	46.50	46.94	46.35	46.40	45.76	-0.22%	26,394
Jul 2, 2026	46.46	46.50	46.07	46.50	45.86	0.67%	18,811
Jul 1, 2026	46.31	46.41	45.77	46.19	45.56	-	21,570
Jun 30, 2026	46.30	46.50	46.08	46.19	45.56	-0.13%	15,094