AMZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.06	13.06	12.60	13.06	13.06	1.08%	94,368
Nov 5, 2026	11.84	13.60	11.77	12.92	12.92	4.19%	272,476
Nov 4, 2026	12.54	12.55	11.80	12.40	12.40	-12.18%	313,419
Nov 3, 2026	14.44	14.70	13.95	14.12	14.12	-4.14%	72,664
Nov 2, 2026	15.01	15.13	13.75	14.73	14.73	-4.47%	168,834
Oct 30, 2026	16.44	16.73	15.29	15.42	15.42	3.14%	366,539
Oct 29, 2026	14.67	15.27	14.44	14.95	14.95	8.18%	292,869
Oct 28, 2026	14.01	14.04	13.78	13.82	13.82	-1.14%	13,529
Oct 27, 2026	14.30	14.44	13.82	13.98	13.98	-3.05%	18,591
Oct 26, 2026	14.53	14.59	14.28	14.42	14.42	-1.03%	36,388
Oct 23, 2026	14.45	14.71	14.37	14.57	14.57	1.89%	3,493
Oct 22, 2026	13.48	14.50	13.48	14.30	14.30	9.47%	27,739
Oct 21, 2026	13.09	13.37	12.94	13.06	13.06	-0.13%	15,058
Oct 20, 2026	12.95	13.23	12.88	13.08	13.08	0.15%	13,017
Oct 19, 2026	13.85	13.85	12.98	13.06	13.06	-10.06%	17,270
Oct 16, 2026	14.15	14.66	14.11	14.52	14.52	3.71%	10,913
Oct 15, 2026	14.67	14.68	14.00	14.00	14.00	-0.43%	14,686
Oct 14, 2026	13.52	14.14	13.49	14.06	14.06	3.69%	21,942
Oct 13, 2026	13.32	13.58	13.27	13.56	13.56	0.54%	18,513
Oct 12, 2026	13.20	13.49	13.13	13.49	13.49	2.17%	5,925
Oct 9, 2026	13.72	13.73	13.19	13.20	13.20	-6.58%	16,417
Oct 8, 2026	13.65	14.13	13.49	14.13	14.13	4.67%	10,190
Oct 7, 2026	14.13	14.13	13.50	13.50	13.50	-2.88%	10,291
Oct 6, 2026	14.26	14.30	13.86	13.90	13.90	-4.01%	13,208
Oct 5, 2026	14.48	14.51	14.13	14.48	14.48	0.21%	5,103
Oct 2, 2026	14.34	14.57	14.30	14.45	14.45	-2.63%	8,699
Oct 1, 2026	14.45	15.04	14.45	14.84	14.84	0.88%	5,680
Sep 30, 2026	14.57	14.71	14.32	14.71	14.71	-2.10%	50,046
Sep 29, 2026	15.09	15.19	14.77	15.03	15.03	-0.23%	9,062
Sep 28, 2026	15.04	15.11	14.97	15.06	15.06	2.76%	9,038
Sep 25, 2026	14.82	14.86	14.54	14.66	14.66	-0.07%	13,710
Sep 24, 2026	15.02	15.10	14.64	14.67	14.67	-0.24%	17,055
Sep 23, 2026	14.23	14.86	14.23	14.70	14.70	4.63%	28,878
Sep 22, 2026	14.04	14.16	13.68	14.05	14.05	2.59%	33,632
Sep 21, 2026	14.00	14.18	13.64	13.70	13.70	-3.66%	14,272
Sep 18, 2026	14.35	14.37	14.14	14.22	14.22	-1.90%	9,829
Sep 17, 2026	14.49	14.64	14.33	14.49	14.49	-4.39%	23,245
Sep 16, 2026	14.95	15.34	14.89	15.16	15.16	1.85%	23,684
Sep 15, 2026	14.38	14.98	14.36	14.88	14.88	4.13%	25,122
Sep 14, 2026	14.44	14.46	14.12	14.29	14.29	2.81%	9,888
Sep 11, 2026	14.27	14.27	13.84	13.90	13.90	-4.01%	25,702
Sep 10, 2026	14.65	14.65	14.37	14.48	14.48	0.49%	9,311
Sep 9, 2026	14.36	14.59	14.24	14.41	14.41	3.59%	36,205
Sep 8, 2026	13.95	14.15	13.84	13.91	13.91	1.09%	17,557
Sep 4, 2026	13.68	14.05	13.58	13.76	13.76	0.33%	19,440
Sep 3, 2026	13.76	13.98	13.69	13.72	13.72	-3.07%	19,204
Sep 2, 2026	14.23	14.27	14.04	14.15	14.15	-0.14%	19,789
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