AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	47.48	47.78	46.78	47.21	47.21	-0.13%	48,041
Jul 9, 2026	47.76	47.81	47.25	47.27	47.27	-1.03%	22,299
Jul 8, 2026	47.84	47.84	47.37	47.76	47.76	0.36%	28,215
Jul 7, 2026	46.73	47.78	46.73	47.59	47.59	2.56%	38,621
Jul 6, 2026	46.50	46.94	46.35	46.40	46.40	-0.22%	26,394
Jul 2, 2026	46.46	46.50	46.07	46.50	46.50	0.67%	18,789
Jul 1, 2026	46.31	46.41	45.77	46.19	46.19	-	21,542
Jun 30, 2026	46.30	46.50	46.08	46.19	46.19	-0.13%	14,872
Jun 29, 2026	46.22	46.31	45.90	46.25	46.25	0.17%	32,383
Jun 26, 2026	45.50	46.17	45.50	46.17	46.17	1.47%	38,070
Jun 25, 2026	44.65	46.11	44.65	45.50	45.50	1.68%	35,152
Jun 24, 2026	46.33	46.33	44.75	44.75	44.75	-3.41%	77,883
Jun 23, 2026	45.01	46.33	45.01	46.33	46.33	2.77%	18,597
Jun 22, 2026	45.31	45.31	44.55	45.08	45.08	-0.17%	27,440
Jun 18, 2026	45.00	45.50	44.33	45.50	45.16	-	34,355
Jun 17, 2026	45.45	45.72	44.95	45.50	45.16	0.55%	33,183
Jun 16, 2026	45.44	45.87	45.12	45.25	44.91	-1.11%	41,626
Jun 15, 2026	46.00	46.08	45.40	45.76	45.42	-1.27%	91,677
Jun 12, 2026	45.92	46.79	45.92	46.35	46.00	0.59%	17,984
Jun 11, 2026	47.54	47.54	46.08	46.08	45.74	-2.35%	22,644
Jun 10, 2026	46.48	47.47	46.25	47.19	46.84	1.57%	22,620
Jun 9, 2026	46.95	46.95	46.05	46.46	46.11	0.26%	29,789
Jun 8, 2026	46.86	47.18	46.34	46.34	45.99	-0.49%	22,368
Jun 5, 2026	46.56	47.22	46.56	46.57	46.22	-1.17%	37,465
Jun 4, 2026	46.44	47.32	46.44	47.12	46.77	1.33%	34,344
Jun 3, 2026	46.54	47.20	46.50	46.50	46.15	0.39%	26,190
Jun 2, 2026	45.67	46.96	45.30	46.32	45.97	1.05%	158,641
Jun 1, 2026	45.82	46.68	45.60	45.84	45.50	0.65%	49,620
May 29, 2026	46.34	46.36	45.43	45.55	45.20	-1.29%	48,742
May 28, 2026	47.00	47.12	46.14	46.14	45.80	-1.05%	29,168
May 27, 2026	47.03	47.40	46.51	46.63	46.28	-1.29%	44,915
May 26, 2026	48.01	48.34	46.90	47.24	46.89	-1.93%	58,719
May 22, 2026	47.90	48.75	47.90	48.17	47.81	0.63%	28,692
May 21, 2026	48.52	48.94	47.87	47.87	47.51	-0.79%	25,303
May 20, 2026	48.47	49.33	48.00	48.25	47.89	-0.84%	39,789
May 19, 2026	49.12	49.47	48.56	49.00	48.30	0.06%	55,357
May 18, 2026	48.45	49.11	48.00	48.97	48.27	1.32%	39,671
May 15, 2026	48.50	48.81	48.24	48.33	47.64	-0.18%	33,762
May 14, 2026	47.61	48.42	47.61	48.42	47.72	1.74%	33,904
May 13, 2026	47.45	47.66	47.06	47.59	46.91	-0.27%	26,765
May 12, 2026	46.68	47.72	46.68	47.72	47.03	1.99%	25,118
May 11, 2026	46.52	47.21	46.26	46.79	46.12	1.18%	33,837
May 8, 2026	46.73	46.99	46.20	46.25	45.58	-1.33%	23,476
May 7, 2026	46.79	46.87	45.50	46.87	46.20	1.19%	29,858
May 6, 2026	47.11	47.11	45.82	46.32	45.65	-2.57%	53,543
May 5, 2026	47.29	47.82	47.25	47.54	46.86	0.59%	27,702
May 4, 2026	46.97	47.80	46.97	47.26	46.58	0.92%	31,254
May 1, 2026	47.18	47.44	46.75	46.83	46.16	-1.66%	20,739
Apr 30, 2026	46.73	47.89	46.73	47.62	46.94	1.73%	41,383
Apr 29, 2026	46.41	46.88	46.25	46.81	46.14	0.88%	20,122