AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	50.24	50.45	49.75	49.80	49.80	-0.65%	22,495
Aug 19, 2026	50.92	50.92	49.91	50.13	50.13	-1.56%	40,174
Aug 18, 2026	50.12	50.99	50.12	50.92	50.92	1.96%	30,392
Aug 17, 2026	50.35	50.35	49.61	49.94	49.94	-0.84%	41,131
Aug 14, 2026	49.65	50.43	49.65	50.36	50.36	1.58%	49,008
Aug 13, 2026	49.54	49.83	49.40	49.58	49.58	-0.23%	20,879
Aug 12, 2026	49.21	49.84	49.21	49.69	49.69	0.70%	15,625
Aug 11, 2026	49.24	49.61	48.94	49.35	49.35	0.41%	16,621
Aug 10, 2026	48.28	49.15	48.28	49.15	49.15	2.51%	63,067
Aug 7, 2026	49.00	49.05	47.89	47.94	47.94	-1.98%	28,850
Aug 6, 2026	48.76	49.30	48.32	48.91	48.91	1.89%	19,399
Aug 5, 2026	48.93	48.93	47.92	48.00	48.00	-1.31%	22,628
Aug 4, 2026	48.30	48.87	48.00	48.64	48.64	0.71%	26,045
Aug 3, 2026	48.92	48.92	48.22	48.30	48.30	-1.27%	62,518
Jul 31, 2026	48.82	49.21	48.31	48.92	48.92	0.65%	30,430
Jul 30, 2026	48.61	48.76	48.23	48.61	48.61	0.24%	19,553
Jul 29, 2026	49.29	49.75	48.41	48.49	48.49	-0.16%	25,755
Jul 28, 2026	48.27	49.11	48.01	48.57	48.57	1.40%	47,117
Jul 27, 2026	48.51	48.94	47.74	47.90	47.90	-2.24%	42,445
Jul 24, 2026	49.22	49.75	48.79	49.00	49.00	0.41%	27,159
Jul 23, 2026	49.16	49.28	48.80	48.80	48.80	-0.41%	30,226
Jul 22, 2026	48.77	49.09	48.75	49.00	49.00	0.35%	26,929
Jul 21, 2026	48.96	48.96	48.17	48.83	48.83	0.38%	23,408
Jul 20, 2026	48.43	48.99	48.09	48.65	48.65	0.57%	67,835
Jul 17, 2026	48.54	48.73	48.30	48.71	48.37	0.95%	42,892
Jul 16, 2026	47.60	48.67	47.60	48.25	47.91	1.90%	35,818
Jul 15, 2026	48.57	48.59	47.34	47.35	47.02	-1.54%	38,435
Jul 14, 2026	48.76	48.86	47.95	48.09	47.75	-0.64%	39,286
Jul 13, 2026	47.56	48.65	47.29	48.40	48.06	2.52%	39,363
Jul 10, 2026	47.48	47.78	46.78	47.21	46.88	-0.13%	48,041
Jul 9, 2026	47.76	47.81	47.25	47.27	46.94	-1.03%	22,299
Jul 8, 2026	47.84	47.84	47.37	47.76	47.43	0.36%	28,225
Jul 7, 2026	46.73	47.78	46.73	47.59	47.26	2.56%	38,621
Jul 6, 2026	46.50	46.94	46.35	46.40	46.08	-0.22%	26,394
Jul 2, 2026	46.46	46.50	46.07	46.50	46.18	0.67%	18,811
Jul 1, 2026	46.31	46.41	45.77	46.19	45.87	-	21,570
Jun 30, 2026	46.30	46.50	46.08	46.19	45.87	-0.13%	15,094
Jun 29, 2026	46.22	46.31	45.90	46.25	45.93	0.17%	32,398
Jun 26, 2026	45.50	46.17	45.50	46.17	45.85	1.47%	38,370
Jun 25, 2026	44.65	46.11	44.65	45.50	45.18	1.68%	35,154
Jun 24, 2026	46.33	46.33	44.75	44.75	44.44	-3.41%	77,885
Jun 23, 2026	45.01	46.33	45.01	46.33	46.01	2.77%	18,597
Jun 22, 2026	45.31	45.31	44.55	45.08	44.77	-0.17%	28,540
Jun 18, 2026	45.00	45.50	44.33	45.50	44.84	-	34,355
Jun 17, 2026	45.45	45.72	44.95	45.50	44.84	0.55%	33,183
Jun 16, 2026	45.44	45.87	45.12	45.25	44.60	-1.11%	41,626
Jun 15, 2026	46.00	46.08	45.40	45.76	45.10	-1.27%	91,677
Jun 12, 2026	45.92	46.79	45.92	46.35	45.68	0.59%	17,984
Jun 11, 2026	47.54	47.54	46.08	46.08	45.42	-2.35%	22,644
Jun 10, 2026	46.48	47.47	46.25	47.19	46.51	1.57%	22,620