AMZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.82	14.86	14.54	14.66	14.66	-0.07%	13,700
Sep 24, 2026	15.06	15.06	14.64	14.67	14.67	-0.24%	1,464
Sep 23, 2026	14.21	14.85	14.21	14.70	14.70	4.63%	4,172
Sep 22, 2026	13.83	14.13	13.70	14.05	14.05	2.59%	5,001
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
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