AMZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.53	14.07	13.53	13.76	13.76	0.33%	1,866
Sep 3, 2026	13.76	13.98	13.69	13.72	13.72	-3.07%	19,204
Sep 2, 2026	14.19	14.30	14.04	14.15	14.15	-0.14%	2,253
Sep 1, 2026	14.15	14.38	14.09	14.17	14.17	4.04%	54,634
Aug 31, 2026	13.21	13.85	13.21	13.62	13.62	4.85%	78,271
Aug 28, 2026	13.87	13.87	12.85	12.99	12.99	-7.87%	123,068
Aug 27, 2026	13.83	14.20	13.83	14.10	14.10	3.07%	28,668
Aug 26, 2026	13.60	13.85	13.60	13.68	13.68	0.71%	6,481
Aug 25, 2026	13.46	13.71	13.42	13.58	13.58	0.84%	27,114
Aug 24, 2026	13.68	13.73	13.39	13.47	13.47	-2.57%	19,040
Aug 21, 2026	13.66	13.97	13.60	13.83	13.83	0.99%	30,531
Aug 20, 2026	13.36	13.71	13.36	13.69	13.69	4.19%	38,591
Aug 19, 2026	13.49	13.78	13.07	13.14	13.14	-4.85%	36,482
Aug 18, 2026	13.65	13.94	13.50	13.81	13.81	1.54%	29,836
Aug 17, 2026	13.14	13.89	13.14	13.60	13.60	1.04%	71,171
Aug 14, 2026	13.24	13.48	13.18	13.46	13.46	1.89%	55,559
Aug 13, 2026	13.06	13.23	12.82	13.21	13.21	1.62%	90,956
Aug 12, 2026	12.48	13.01	12.48	13.00	13.00	3.50%	60,371
Aug 11, 2026	12.01	12.60	12.01	12.56	12.56	4.36%	25,957
Aug 10, 2026	12.35	12.35	11.87	12.04	12.04	-2.35%	82,201
Aug 7, 2026	12.54	12.54	12.00	12.33	12.33	-1.79%	110,431
Aug 6, 2026	12.50	12.65	12.27	12.55	12.55	0.48%	190,228
Aug 5, 2026	11.72	12.65	11.65	12.49	12.49	2.88%	174,411
Aug 4, 2026	12.25	12.25	11.83	12.14	12.14	4.75%	289,757
Aug 3, 2026	12.14	12.14	11.28	11.59	11.59	-9.03%	534,071
Jul 31, 2026	13.77	14.14	12.50	12.74	12.74	-30.38%	652,660
Jul 30, 2026	18.40	18.40	17.58	18.30	18.30	-7.81%	267,584
Jul 29, 2026	19.45	19.85	18.98	19.85	19.85	3.84%	7,188
Jul 28, 2026	19.27	19.57	18.96	19.12	19.12	0.39%	6,680
Jul 27, 2026	18.39	19.04	18.39	19.04	19.04	0.75%	4,702
Jul 24, 2026	18.57	18.96	18.57	18.90	18.90	1.40%	10,405
Jul 23, 2026	18.08	18.83	18.08	18.64	18.64	9.13%	14,038
Jul 22, 2026	16.84	17.40	16.84	17.08	17.08	2.03%	4,861
Jul 21, 2026	16.61	16.86	16.61	16.74	16.74	1.99%	21,782
Jul 20, 2026	16.52	16.60	16.04	16.41	16.41	-2.12%	22,086
Jul 17, 2026	17.21	17.21	16.58	16.77	16.77	2.13%	22,183
Jul 16, 2026	15.72	16.64	15.67	16.42	16.42	3.89%	39,186
Jul 15, 2026	16.45	16.45	15.68	15.81	15.81	-5.70%	12,942
Jul 14, 2026	17.03	17.22	16.75	16.76	16.76	-0.88%	2,242
Jul 13, 2026	16.98	17.02	16.59	16.91	16.91	-1.23%	3,542
Jul 10, 2026	16.93	17.12	16.90	17.12	17.12	1.78%	8,655
Jul 9, 2026	17.84	18.00	16.82	16.82	16.82	-3.00%	14,412
Jul 8, 2026	17.43	17.73	17.33	17.34	17.34	1.84%	6,744
Jul 7, 2026	16.91	17.09	16.63	17.03	17.03	-1.35%	8,060
Jul 6, 2026	17.32	17.60	17.10	17.26	17.26	-1.32%	7,594
Jul 2, 2026	17.40	17.49	16.96	17.49	17.49	-0.55%	11,011
Jul 1, 2026	17.98	18.56	17.17	17.59	17.59	-2.88%	38,694
Jun 30, 2026	17.93	18.12	17.73	18.11	18.11	1.50%	11,527
Jun 29, 2026	18.78	18.78	16.99	17.84	17.84	-7.61%	15,377
Jun 26, 2026	19.97	20.20	19.09	19.31	19.31	-4.41%	13,048