AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	45.92	46.79	45.92	46.30	-	0.48%	14,091
Jun 11, 2026	47.54	47.54	46.08	46.08	46.08	-2.35%	22,644
Jun 10, 2026	46.48	47.47	46.25	47.19	47.19	1.57%	22,620
Jun 9, 2026	46.95	46.95	46.05	46.46	46.46	0.26%	29,789
Jun 8, 2026	46.86	47.18	46.34	46.34	46.34	-0.49%	22,363
Jun 5, 2026	46.56	47.22	46.56	46.57	46.57	-1.17%	37,463
Jun 4, 2026	46.44	47.32	46.44	47.12	47.12	1.33%	33,742
Jun 3, 2026	46.54	47.20	46.50	46.50	46.50	0.39%	26,188
Jun 2, 2026	45.67	46.96	45.30	46.32	46.32	1.05%	158,630
Jun 1, 2026	45.82	46.68	45.60	45.84	45.84	0.65%	49,612
May 29, 2026	46.34	46.36	45.43	45.55	45.54	-1.29%	48,585
May 28, 2026	47.00	47.12	46.14	46.14	46.14	-1.05%	29,084
May 27, 2026	47.03	47.40	46.51	46.63	46.63	-1.29%	44,889
May 26, 2026	48.01	48.34	46.90	47.24	47.24	-1.93%	58,718
May 22, 2026	47.90	48.75	47.90	48.17	48.17	0.63%	28,692
May 21, 2026	48.52	48.94	47.87	47.87	47.87	-0.79%	25,303
May 20, 2026	48.47	49.33	48.00	48.25	48.25	-0.84%	39,789
May 19, 2026	49.12	49.47	48.56	49.00	48.66	0.06%	55,357
May 18, 2026	48.45	49.11	48.00	48.97	48.63	1.32%	39,671
May 15, 2026	48.50	48.81	48.24	48.33	48.00	-0.18%	33,762
May 14, 2026	47.61	48.42	47.61	48.42	48.08	1.74%	33,904
May 13, 2026	47.45	47.66	47.06	47.59	47.26	-0.27%	26,765
May 12, 2026	46.68	47.72	46.68	47.72	47.39	1.99%	25,118
May 11, 2026	46.52	47.21	46.26	46.79	46.47	1.18%	33,837
May 8, 2026	46.73	46.99	46.20	46.25	45.92	-1.33%	23,476
May 7, 2026	46.79	46.87	45.50	46.87	46.54	1.19%	29,858
May 6, 2026	47.11	47.11	45.82	46.32	46.00	-2.57%	53,543
May 5, 2026	47.29	47.82	47.25	47.54	47.21	0.59%	27,702
May 4, 2026	46.97	47.80	46.97	47.26	46.93	0.92%	31,254
May 1, 2026	47.18	47.44	46.75	46.83	46.51	-1.66%	20,739
Apr 30, 2026	46.73	47.89	46.73	47.62	47.29	1.73%	41,383
Apr 29, 2026	46.41	46.88	46.25	46.81	46.49	0.88%	20,122
Apr 28, 2026	46.11	46.51	45.88	46.40	46.08	1.91%	31,486
Apr 27, 2026	45.69	45.99	45.48	45.53	45.21	-0.07%	30,150
Apr 24, 2026	45.67	45.67	45.09	45.56	45.24	-0.52%	36,802
Apr 23, 2026	45.54	45.80	45.21	45.80	45.48	0.57%	34,282
Apr 22, 2026	44.41	45.54	44.41	45.54	45.22	2.18%	52,743
Apr 21, 2026	44.45	44.57	44.05	44.57	44.26	0.41%	37,655
Apr 20, 2026	44.16	44.39	43.79	44.39	44.08	1.09%	44,472
Apr 17, 2026	44.84	44.84	43.58	44.25	43.61	-1.32%	192,176
Apr 16, 2026	44.38	45.43	44.38	44.84	44.19	1.06%	25,458
Apr 15, 2026	44.77	44.84	44.33	44.37	43.72	-0.58%	28,857
Apr 14, 2026	44.93	44.93	43.99	44.63	43.98	-0.67%	60,676
Apr 13, 2026	45.82	45.90	44.70	44.93	44.28	-1.19%	42,417
Apr 10, 2026	45.43	45.89	45.28	45.47	44.81	-0.18%	26,998
Apr 9, 2026	45.57	46.60	45.28	45.55	44.89	-0.74%	24,510
Apr 8, 2026	45.23	45.89	44.17	45.89	45.22	-0.22%	58,866
Apr 7, 2026	45.52	46.40	45.52	45.99	45.32	0.50%	40,079
Apr 6, 2026	45.46	45.84	45.15	45.76	45.09	0.20%	33,891
Apr 2, 2026	45.97	46.17	45.14	45.67	45.00	2.10%	38,297