AMZP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	23.29	23.37	23.03	23.28	23.28	-0.04%	12,214
Feb 18, 2026	22.95	23.47	22.95	23.29	23.29	1.88%	39,433
Feb 17, 2026	22.43	22.88	22.25	22.86	22.86	1.69%	31,949
Feb 13, 2026	22.56	22.85	22.35	22.48	22.48	-0.62%	25,424
Feb 12, 2026	23.21	23.21	22.36	22.62	22.62	-2.75%	108,032
Feb 11, 2026	23.82	23.82	23.02	23.26	23.26	-3.65%	51,773
Feb 10, 2026	24.44	24.73	24.08	24.14	23.64	-0.94%	120,151
Feb 9, 2026	24.42	24.85	23.85	24.37	23.87	-1.06%	105,767
Feb 6, 2026	23.75	24.70	23.50	24.63	24.12	-6.03%	113,776
Feb 5, 2026	26.64	26.70	26.05	26.21	25.67	-5.04%	37,431
Feb 4, 2026	28.16	28.23	27.49	27.60	27.03	-2.51%	23,447
Feb 3, 2026	29.30	29.30	27.85	28.31	27.72	-1.84%	22,540
Feb 2, 2026	28.20	29.17	28.20	28.84	28.24	1.84%	23,239
Jan 30, 2026	28.50	28.85	28.19	28.32	27.73	-1.31%	10,610
Jan 29, 2026	28.89	28.89	28.02	28.70	28.10	-0.74%	22,420
Jan 28, 2026	29.30	29.41	28.66	28.91	28.31	-0.48%	32,166
Jan 27, 2026	28.40	29.07	28.25	29.05	28.45	2.76%	13,905
Jan 26, 2026	28.39	28.44	28.14	28.27	27.68	-0.39%	13,795
Jan 23, 2026	27.68	28.49	27.68	28.38	27.79	2.42%	47,228
Jan 22, 2026	27.54	27.82	27.24	27.71	27.14	1.46%	15,009
Jan 21, 2026	27.16	27.40	26.75	27.31	26.74	0.40%	22,461
Jan 20, 2026	27.60	27.79	27.12	27.20	26.64	-4.02%	28,785
Jan 16, 2026	28.36	28.36	27.95	28.34	27.75	0.78%	53,575
Jan 15, 2026	28.44	28.51	27.98	28.12	27.54	0.50%	31,035
Jan 14, 2026	28.56	28.56	27.96	27.98	27.40	-4.60%	23,764
Jan 13, 2026	29.69	29.92	29.02	29.33	28.23	-1.68%	30,293
Jan 12, 2026	29.75	30.06	29.74	29.83	28.71	-0.43%	22,900
Jan 9, 2026	29.79	29.96	29.50	29.96	28.84	0.37%	19,497
Jan 8, 2026	29.58	29.85	29.53	29.85	28.73	1.43%	16,170
Jan 7, 2026	29.13	29.71	29.13	29.43	28.33	0.24%	10,585
Jan 6, 2026	28.53	29.48	28.53	29.36	28.26	2.66%	48,375
Jan 5, 2026	28.12	28.82	28.00	28.60	27.53	2.55%	18,303
Jan 2, 2026	28.31	28.95	27.74	27.89	26.85	-1.67%	8,507
Dec 31, 2025	28.42	28.43	28.33	28.36	27.30	-0.41%	7,497
Dec 30, 2025	28.31	28.48	28.31	28.48	27.41	0.53%	8,314
Dec 29, 2025	28.34	28.39	28.26	28.33	27.27	-	8,479
Dec 26, 2025	28.48	28.50	28.24	28.33	27.27	-0.28%	17,959
Dec 24, 2025	28.36	28.42	28.28	28.41	27.35	0.18%	17,689
Dec 23, 2025	28.02	28.36	28.02	28.36	27.30	1.32%	19,853
Dec 22, 2025	28.02	28.07	27.80	27.99	26.94	0.68%	33,955
Dec 19, 2025	27.84	28.03	27.75	27.80	26.76	0.15%	7,756
Dec 18, 2025	27.52	27.95	27.46	27.76	26.72	2.39%	5,819
Dec 17, 2025	27.46	27.53	27.11	27.11	26.10	-0.29%	9,215
Dec 16, 2025	27.15	27.35	27.05	27.19	26.17	-0.09%	6,555
Dec 15, 2025	27.67	27.70	27.17	27.21	26.20	-1.72%	18,958
Dec 12, 2025	28.19	28.19	27.56	27.69	26.65	-1.75%	10,036
Dec 11, 2025	28.15	28.24	27.99	28.18	27.13	-0.24%	8,638
Dec 10, 2025	27.98	28.31	27.87	28.25	27.19	-0.46%	7,856
Dec 9, 2025	28.07	28.40	28.07	28.38	26.84	0.42%	12,728
Dec 8, 2025	28.53	28.53	28.22	28.26	26.72	-0.95%	13,780