AMZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,030
Jul 22, 2026	16.84	17.40	16.84	17.08	17.08	2.03%	4,225
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%	12,938
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
Jun 25, 2026	20.11	20.20	19.50	20.20	20.20	6.85%	12,228
Jun 24, 2026	19.03	19.08	17.71	18.91	18.90	0.31%	7,152
Jun 23, 2026	19.21	19.21	18.56	18.85	18.85	-0.55%	8,688
Jun 22, 2026	18.10	19.12	18.10	18.95	18.95	8.41%	29,060
Jun 18, 2026	18.28	18.28	17.48	17.48	17.48	-5.71%	8,142
Jun 17, 2026	17.52	18.63	17.52	18.54	18.54	7.04%	19,821
Jun 16, 2026	17.23	17.33	16.90	17.32	17.32	-0.10%	31,986
Jun 15, 2026	17.27	17.39	17.20	17.34	17.34	-6.25%	20,295
Jun 12, 2026	18.68	18.88	18.48	18.49	18.49	2.52%	10,017
Jun 11, 2026	18.78	18.95	18.04	18.04	18.04	-2.69%	5,382
Jun 10, 2026	17.92	18.54	17.92	18.54	18.54	5.02%	5,348
Jun 9, 2026	17.19	18.18	17.19	17.65	17.65	0.69%	2,977
Jun 8, 2026	17.33	17.77	17.24	17.53	17.53	1.13%	9,789
Jun 5, 2026	16.39	17.34	16.39	17.34	17.34	5.77%	7,083
Jun 4, 2026	16.51	16.62	16.27	16.39	16.39	-3.08%	3,723
Jun 3, 2026	16.08	17.14	16.05	16.91	16.91	5.06%	4,099
Jun 2, 2026	16.15	16.31	15.61	16.10	16.10	3.85%	3,722
Jun 1, 2026	15.06	15.50	15.06	15.50	15.50	6.82%	12,947
May 29, 2026	14.38	14.51	14.14	14.51	14.51	2.53%	5,272
May 28, 2026	14.49	14.83	14.13	14.15	14.15	-1.93%	5,657
May 27, 2026	15.00	15.00	14.38	14.43	14.43	-4.54%	4,941
May 26, 2026	14.98	15.41	14.92	15.12	15.12	1.11%	823
May 22, 2026	14.70	14.95	14.66	14.95	14.95	1.36%	4,558
May 21, 2026	15.51	15.51	14.75	14.75	14.75	-2.69%	2,397
May 20, 2026	15.62	15.77	15.16	15.16	15.16	-4.53%	4,884
May 19, 2026	15.66	16.27	15.66	15.88	15.88	4.25%	4,604
May 18, 2026	15.14	15.38	14.85	15.23	15.23	-0.46%	1,890
May 15, 2026	15.52	15.57	15.30	15.30	15.30	2.21%	7,647