AMZP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	30.07	30.48	29.92	30.11	30.11	1.14%	15,216
Feb 25, 2025	29.48	29.86	28.71	29.77	29.77	-0.10%	33,458
Feb 24, 2025	30.56	30.98	29.78	29.80	29.80	-1.93%	26,398
Feb 21, 2025	31.00	31.17	30.15	30.39	30.39	-2.45%	31,165
Feb 20, 2025	31.43	31.46	31.13	31.15	31.15	-1.83%	14,622
Feb 19, 2025	31.60	31.73	31.28	31.73	31.73	0.42%	18,008
Feb 18, 2025	32.25	32.25	31.34	31.60	31.60	-1.07%	27,769
Feb 14, 2025	32.17	32.17	31.80	31.94	31.94	-0.53%	18,996
Feb 13, 2025	31.82	32.19	31.82	32.11	32.11	0.28%	18,745
Feb 12, 2025	32.68	32.68	31.87	32.02	32.02	-3.61%	32,514
Feb 11, 2025	33.51	33.51	32.76	33.22	32.56	-0.09%	47,454
Feb 10, 2025	32.86	33.34	32.72	33.25	32.59	1.99%	37,342
Feb 7, 2025	33.54	33.54	32.52	32.60	31.95	-2.69%	53,018
Feb 6, 2025	33.34	33.79	33.34	33.50	32.83	0.75%	59,279
Feb 5, 2025	33.86	33.86	33.25	33.25	32.59	-1.86%	39,149
Feb 4, 2025	33.78	33.90	33.50	33.88	33.21	1.32%	27,631
Feb 3, 2025	33.51	33.53	32.98	33.44	32.78	-0.06%	38,065
Jan 31, 2025	33.83	33.83	33.31	33.46	32.79	0.78%	29,273
Jan 30, 2025	33.38	33.39	32.99	33.20	32.54	-0.55%	20,074
Jan 29, 2025	34.00	34.00	33.32	33.38	32.72	-0.28%	9,600
Jan 28, 2025	33.30	33.74	33.10	33.48	32.81	0.56%	28,649
Jan 27, 2025	32.42	33.29	32.42	33.29	32.63	0.06%	19,195
Jan 24, 2025	33.69	33.69	33.13	33.27	32.61	-0.33%	21,910
Jan 23, 2025	33.05	33.38	33.01	33.38	32.72	-1.61%	13,729
Jan 22, 2025	34.10	34.10	33.58	33.93	32.57	1.13%	26,037
Jan 21, 2025	33.80	33.80	33.12	33.55	32.20	1.73%	18,894
Jan 17, 2025	32.78	33.00	32.67	32.98	31.66	2.00%	5,535
Jan 16, 2025	32.61	32.62	32.33	32.33	31.04	-1.01%	1,774
Jan 15, 2025	32.47	32.66	32.39	32.66	31.35	2.39%	1,678
Jan 14, 2025	32.32	32.32	31.55	31.90	30.62	-0.44%	2,749
Jan 13, 2025	31.78	32.10	31.71	32.04	30.76	-0.02%	3,830
Jan 10, 2025	32.16	32.27	31.87	32.05	30.76	-1.13%	3,599
Jan 8, 2025	32.46	32.54	32.25	32.41	31.11	0.04%	2,391
Jan 7, 2025	32.95	32.95	32.29	32.40	31.10	-1.82%	6,565
Jan 6, 2025	33.45	33.45	32.82	33.00	31.68	1.04%	4,811
Jan 3, 2025	32.94	32.94	32.39	32.66	31.35	1.19%	14,462
Jan 2, 2025	32.55	32.61	31.89	32.27	30.98	0.63%	16,188
Dec 31, 2024	32.32	32.32	32.07	32.07	30.79	-1.13%	5,568
Dec 30, 2024	32.21	32.45	32.05	32.44	31.14	-0.32%	21,626
Dec 27, 2024	32.42	32.60	32.31	32.54	31.24	-1.27%	7,578
Dec 26, 2024	33.00	33.08	32.94	32.96	31.64	-0.47%	16,745
Dec 24, 2024	33.06	33.15	32.93	33.12	31.79	-1.01%	3,759
Dec 23, 2024	33.07	33.88	33.07	33.46	31.41	0.28%	9,886
Dec 20, 2024	32.75	33.45	32.75	33.36	31.32	0.85%	2,876
Dec 19, 2024	33.80	33.80	33.08	33.08	31.05	0.67%	8,087
Dec 18, 2024	33.79	33.91	32.79	32.86	30.85	-3.07%	7,127
Dec 17, 2024	34.48	34.48	33.61	33.90	31.82	-0.35%	12,027
Dec 16, 2024	33.88	34.04	33.68	34.02	31.94	1.37%	6,007
Dec 13, 2024	33.77	33.77	33.46	33.56	31.50	-0.47%	9,529
Dec 12, 2024	34.23	34.23	33.61	33.72	31.65	-0.21%	6,017
Dec 11, 2024	33.92	33.92	33.79	33.79	31.72	1.60%	3,659
Dec 10, 2024	33.62	33.62	33.26	33.26	31.22	-0.29%	5,298
Dec 9, 2024	33.69	33.75	33.36	33.36	31.31	-0.37%	5,701
Dec 6, 2024	33.16	33.50	33.16	33.48	31.43	2.16%	6,757
Dec 5, 2024	33.01	33.01	32.60	32.77	30.76	0.72%	4,873
Dec 4, 2024	32.46	32.67	32.40	32.54	30.54	1.59%	6,864
Dec 3, 2024	31.89	32.05	31.75	32.03	30.07	1.10%	4,525
Dec 2, 2024	31.59	31.90	31.59	31.68	29.74	1.38%	5,027
Nov 29, 2024	31.43	31.43	30.89	31.25	29.34	0.97%	3,814
Nov 27, 2024	30.95	31.12	30.92	30.95	29.05	-0.87%	5,564
Nov 26, 2024	30.78	31.24	30.78	31.22	29.31	2.98%	2,977
Nov 25, 2024	29.73	30.37	29.73	30.32	28.46	2.21%	4,782
Nov 22, 2024	29.75	29.79	29.66	29.66	27.84	-0.53%	1,532
Nov 21, 2024	31.01	31.01	29.75	29.82	27.99	-2.05%	7,613
Nov 20, 2024	30.24	30.75	30.16	30.45	28.58	-2.87%	4,664
Nov 19, 2024	30.70	31.40	30.70	31.34	28.81	1.49%	8,895
Nov 18, 2024	31.52	31.52	30.89	30.89	28.39	-1.20%	2,183
Nov 15, 2024	31.56	31.62	30.94	31.26	28.74	-2.29%	4,935
Nov 14, 2024	32.07	32.09	31.99	31.99	29.41	-0.36%	1,877
Nov 13, 2024	32.01	32.16	31.88	32.11	29.52	1.11%	1,885
Nov 12, 2024	31.95	31.95	31.60	31.76	29.19	0.41%	4,311
Nov 11, 2024	31.56	31.66	31.56	31.63	29.07	-0.24%	4,759
Nov 8, 2024	31.74	31.74	31.70	31.70	29.14	-0.30%	1,101
Nov 7, 2024	31.81	31.85	31.80	31.80	29.23	0.92%	2,021
Nov 6, 2024	31.06	31.50	31.06	31.50	28.96	2.42%	4,579
Nov 5, 2024	30.58	30.76	30.53	30.76	28.28	1.39%	2,703
Nov 4, 2024	30.55	30.55	30.34	30.34	27.89	-0.62%	5,001
Nov 1, 2024	31.04	31.04	30.43	30.53	28.06	5.71%	7,334
Oct 31, 2024	30.39	30.39	28.88	28.88	26.55	-2.71%	4,304
Oct 30, 2024	29.88	29.88	29.68	29.68	27.29	0.61%	520
Oct 29, 2024	29.23	29.50	29.23	29.50	27.12	1.04%	629
Oct 28, 2024	29.47	29.47	29.20	29.20	26.84	0.32%	953
Oct 25, 2024	29.27	29.33	29.11	29.11	26.76	0.52%	4,293
Oct 24, 2024	28.95	29.02	28.95	28.96	26.62	0.90%	1,051
Oct 23, 2024	29.15	29.15	28.69	28.70	26.38	-3.54%	3,277
Oct 22, 2024	29.48	29.81	29.48	29.76	27.00	0.28%	1,968
Oct 21, 2024	29.40	29.68	29.40	29.67	26.93	0.04%	2,178
Oct 18, 2024	29.46	29.89	29.46	29.66	26.92	0.65%	867
Oct 17, 2024	29.54	29.54	29.38	29.47	26.75	0.38%	1,054
Oct 16, 2024	29.44	29.44	29.36	29.36	26.64	-0.22%	364
Oct 15, 2024	29.18	29.49	29.18	29.42	26.70	-0.04%	7,958
Oct 14, 2024	29.18	29.58	29.18	29.44	26.71	-0.49%	1,374
Oct 11, 2024	29.61	29.69	29.54	29.58	26.85	1.01%	3,879
Oct 10, 2024	29.34	29.34	29.23	29.29	26.58	0.65%	1,696
Oct 9, 2024	28.77	29.10	28.77	29.10	26.40	1.15%	1,690
Oct 8, 2024	28.65	28.76	28.64	28.76	26.10	1.04%	1,330
Oct 7, 2024	28.90	28.90	28.43	28.47	25.83	-2.40%	2,066
Oct 4, 2024	29.15	29.17	28.88	29.17	26.47	2.07%	1,855
Oct 3, 2024	28.62	28.71	28.52	28.58	25.93	-1.41%	1,220
Oct 2, 2024	28.92	29.07	28.92	28.99	26.31	-	620