AMZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.10	14.53	14.10	14.53	14.53	3.04%	1,155
May 6, 2026	14.29	14.34	13.95	14.10	14.10	-1.20%	6,727
May 5, 2026	13.96	14.32	13.80	14.27	14.27	-1.31%	9,010
May 4, 2026	14.68	14.68	14.07	14.46	14.46	-2.76%	5,755
May 1, 2026	15.28	15.28	14.60	14.87	14.87	-2.24%	5,973
Apr 30, 2026	14.20	16.04	14.20	15.21	15.21	-1.74%	34,631
Apr 29, 2026	16.01	16.01	15.12	15.48	15.48	-2.48%	67,567
Apr 28, 2026	16.00	16.11	15.72	15.87	15.87	1.24%	10,932
Apr 27, 2026	15.48	15.72	15.47	15.68	15.68	2.25%	21,477
Apr 24, 2026	16.06	16.06	15.30	15.34	15.34	-7.23%	16,528
Apr 23, 2026	16.51	16.68	16.21	16.53	16.53	0.36%	6,476
Apr 22, 2026	16.96	16.98	16.38	16.47	16.47	-4.38%	13,717
Apr 21, 2026	16.80	17.29	16.68	17.22	17.22	-1.31%	11,386
Apr 20, 2026	17.55	17.74	17.42	17.45	17.45	1.85%	7,243
Apr 17, 2026	16.78	17.14	16.54	17.14	17.14	-0.79%	4,763
Apr 16, 2026	17.33	17.95	17.27	17.27	17.27	-0.44%	6,388
Apr 15, 2026	17.39	17.54	17.22	17.35	17.35	-0.05%	9,398
Apr 14, 2026	18.58	18.58	16.79	17.36	17.36	-7.21%	27,524
Apr 13, 2026	19.19	19.61	18.71	18.71	18.71	-1.43%	19,985
Apr 10, 2026	19.41	19.41	18.70	18.98	18.98	-4.36%	22,112
Apr 9, 2026	21.51	21.53	19.74	19.84	19.84	-10.95%	19,273
Apr 8, 2026	22.02	22.38	22.00	22.28	22.28	-6.85%	1,232
Apr 7, 2026	24.33	24.78	23.92	23.92	23.92	-0.89%	2,858
Apr 6, 2026	24.79	24.79	24.13	24.14	24.14	-2.77%	6,511
Apr 2, 2026	25.50	25.50	24.44	24.82	24.82	0.87%	3,086
Apr 1, 2026	24.59	24.61	24.59	24.61	24.61	-2.27%	441
Mar 31, 2026	26.13	26.13	24.81	25.18	25.18	-7.17%	2,549
Mar 30, 2026	27.02	27.13	26.56	27.13	27.13	-1.59%	9,372
Mar 27, 2026	26.17	27.58	26.17	27.56	27.56	7.83%	8,708
Mar 26, 2026	24.44	25.56	24.44	25.56	25.56	3.75%	1,794
Mar 25, 2026	24.64	24.64	24.51	24.64	24.64	-4.26%	511