AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	47.61	48.42	47.61	48.42	48.42	1.74%	33,904
May 13, 2026	47.45	47.66	47.06	47.59	47.59	-0.27%	26,581
May 12, 2026	46.68	47.72	46.68	47.72	47.72	1.99%	25,009
May 11, 2026	46.52	47.21	46.26	46.79	46.79	1.18%	33,713
May 8, 2026	46.73	46.99	46.20	46.25	46.25	-1.33%	23,476
May 7, 2026	46.79	46.87	45.50	46.87	46.87	1.19%	29,791
May 6, 2026	47.11	47.11	45.82	46.32	46.32	-2.57%	53,488
May 5, 2026	47.29	47.82	47.25	47.54	47.54	0.59%	27,698
May 4, 2026	46.97	47.80	46.97	47.26	47.26	0.92%	31,118
May 1, 2026	47.18	47.44	46.75	46.83	46.83	-1.66%	20,724
Apr 30, 2026	46.73	47.89	46.73	47.62	47.62	1.73%	41,372
Apr 29, 2026	46.41	46.88	46.25	46.81	46.81	0.88%	20,047
Apr 28, 2026	46.11	46.51	45.88	46.40	46.40	1.91%	31,485
Apr 27, 2026	45.69	45.99	45.48	45.53	45.53	-0.07%	30,139
Apr 24, 2026	45.67	45.67	45.09	45.56	45.56	-0.52%	36,797
Apr 23, 2026	45.54	45.80	45.21	45.80	45.80	0.57%	34,279
Apr 22, 2026	44.41	45.54	44.41	45.54	45.54	2.18%	52,743
Apr 21, 2026	44.45	44.57	44.05	44.57	44.57	0.41%	37,604
Apr 20, 2026	44.16	44.39	43.79	44.39	44.39	0.32%	44,472
Apr 17, 2026	44.84	44.84	43.58	44.25	43.91	-1.32%	192,176
Apr 16, 2026	44.38	45.43	44.38	44.84	44.50	1.06%	25,458
Apr 15, 2026	44.77	44.84	44.33	44.37	44.03	-0.58%	28,857
Apr 14, 2026	44.93	44.93	43.99	44.63	44.29	-0.67%	60,676
Apr 13, 2026	45.82	45.90	44.70	44.93	44.58	-1.19%	42,417
Apr 10, 2026	45.43	45.89	45.28	45.47	45.12	-0.18%	26,998
Apr 9, 2026	45.57	46.60	45.28	45.55	45.20	-0.74%	24,510
Apr 8, 2026	45.23	45.89	44.17	45.89	45.54	-0.22%	58,866
Apr 7, 2026	45.52	46.40	45.52	45.99	45.64	0.50%	40,079
Apr 6, 2026	45.46	45.84	45.15	45.76	45.41	0.20%	33,891
Apr 2, 2026	45.97	46.17	45.14	45.67	45.32	2.10%	38,297
Apr 1, 2026	45.79	45.79	44.17	44.73	44.39	-2.95%	81,781
Mar 31, 2026	46.77	46.98	45.22	46.09	45.74	-1.45%	53,962
Mar 30, 2026	47.45	47.45	46.30	46.77	46.41	0.09%	33,770
Mar 27, 2026	47.40	47.84	46.59	46.73	46.37	-1.33%	88,242
Mar 26, 2026	46.44	47.40	46.19	47.36	47.00	2.20%	41,642
Mar 25, 2026	46.81	46.96	46.34	46.34	45.98	-0.58%	28,126
Mar 24, 2026	46.34	47.42	46.34	46.61	46.25	1.52%	53,188
Mar 23, 2026	45.52	46.55	45.43	45.91	45.56	-	45,548
Mar 20, 2026	46.20	46.76	45.41	45.91	45.56	-2.05%	48,663
Mar 19, 2026	46.00	47.00	45.81	46.87	46.17	2.07%	41,504
Mar 18, 2026	46.06	46.11	45.62	45.92	45.24	-0.54%	36,705
Mar 17, 2026	45.88	46.41	45.80	46.17	45.48	0.85%	38,153
Mar 16, 2026	45.75	45.94	45.50	45.78	45.10	1.15%	27,470
Mar 13, 2026	45.36	45.97	45.19	45.26	44.59	0.29%	59,491
Mar 12, 2026	45.97	46.07	45.13	45.13	44.46	-1.85%	34,489
Mar 11, 2026	44.92	45.98	44.83	45.98	45.30	2.16%	31,751
Mar 10, 2026	45.22	45.64	44.81	45.01	44.34	-0.55%	30,996
Mar 9, 2026	45.70	46.10	45.25	45.26	44.59	-0.96%	67,084
Mar 6, 2026	46.72	46.72	45.60	45.70	45.02	-1.00%	108,205
Mar 5, 2026	46.47	46.49	45.74	46.16	45.47	0.22%	23,539