AMZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	28.93	29.74	28.14	29.09	29.09	3.45%	1,267,586
May 7, 2025	27.24	28.76	27.02	28.12	28.12	4.07%	1,257,540
May 6, 2025	26.84	27.87	26.73	27.02	27.02	-1.39%	730,940
May 5, 2025	27.53	27.96	27.19	27.40	27.40	-3.86%	917,943
May 2, 2025	28.95	29.38	27.46	28.50	28.50	-0.18%	4,267,048
May 1, 2025	28.79	29.09	27.85	28.55	28.55	5.98%	5,086,398
Apr 30, 2025	26.24	27.12	25.30	26.94	26.94	-3.23%	1,595,346
Apr 29, 2025	26.85	28.01	26.75	27.84	27.84	-0.36%	1,361,277
Apr 28, 2025	28.54	28.67	27.11	27.94	27.94	-1.34%	1,154,208
Apr 25, 2025	27.97	28.59	27.30	28.32	28.32	2.53%	1,681,391
Apr 24, 2025	26.08	27.67	25.82	27.62	27.62	6.56%	1,109,913
Apr 23, 2025	26.76	27.79	25.82	25.92	25.92	8.54%	1,831,096
Apr 22, 2025	23.11	24.84	22.90	23.88	23.88	6.94%	1,622,371
Apr 21, 2025	22.94	22.94	21.78	22.33	22.33	-6.18%	1,039,347
Apr 17, 2025	24.78	24.78	23.65	23.80	23.80	-2.14%	724,818
Apr 16, 2025	24.86	25.68	23.47	24.32	24.32	-5.88%	868,461
Apr 15, 2025	26.40	26.64	25.36	25.84	25.84	-2.82%	1,283,588
Apr 14, 2025	28.16	28.16	25.72	26.59	26.59	-2.99%	1,624,650
Apr 11, 2025	25.97	27.60	25.43	27.41	27.41	4.02%	1,255,152
Apr 10, 2025	27.73	28.11	24.74	26.35	26.35	-10.31%	1,946,975
Apr 9, 2025	23.93	29.80	23.53	29.38	29.38	23.13%	2,829,603
Apr 8, 2025	27.85	28.06	23.22	23.86	23.86	-4.94%	2,532,158
Apr 7, 2025	21.37	27.33	21.28	25.10	25.10	4.93%	4,284,447
Apr 4, 2025	22.74	25.96	22.46	23.92	23.92	-8.18%	3,866,992
Apr 3, 2025	27.58	27.91	25.62	26.05	26.05	-18.06%	2,672,084
Apr 2, 2025	29.18	32.50	29.18	31.79	31.79	3.99%	1,937,107
Apr 1, 2025	29.26	31.12	29.00	30.57	30.57	2.04%	791,457
Mar 31, 2025	29.32	30.29	28.18	29.96	29.96	-2.57%	1,577,354
Mar 28, 2025	32.76	32.95	30.51	30.75	30.75	-8.81%	1,093,292
Mar 27, 2025	33.37	34.50	33.02	33.72	33.72	0.27%	821,305
Mar 26, 2025	35.28	35.30	33.24	33.63	33.63	-4.49%	902,206
Mar 25, 2025	34.46	35.38	34.39	35.21	35.21	1.88%	851,743
Mar 24, 2025	33.61	34.68	33.54	34.56	34.36	7.06%	1,411,483
Mar 21, 2025	31.17	32.46	31.12	32.28	32.10	1.16%	744,356
Mar 20, 2025	31.30	33.31	31.06	31.91	31.73	-0.53%	1,000,548
Mar 19, 2025	31.36	32.22	30.94	32.08	31.90	2.62%	889,343
Mar 18, 2025	31.09	31.58	30.12	31.26	31.08	-3.04%	911,856
Mar 17, 2025	33.25	33.25	31.74	32.24	32.06	-2.10%	1,230,570
Mar 14, 2025	32.71	33.14	32.10	32.93	32.74	4.01%	827,680
Mar 13, 2025	33.13	33.33	30.98	31.66	31.48	-4.98%	982,764
Mar 12, 2025	33.97	34.19	32.14	33.32	33.13	2.40%	1,001,869
Mar 11, 2025	31.73	33.74	31.58	32.54	32.36	1.81%	1,013,349
Mar 10, 2025	32.28	32.61	30.69	31.96	31.78	-4.60%	1,260,038
Mar 7, 2025	33.59	34.50	31.25	33.50	33.31	-1.59%	1,391,025
Mar 6, 2025	35.29	35.79	33.24	34.04	33.85	-7.32%	1,039,103
Mar 5, 2025	35.42	37.28	35.00	36.73	36.52	4.41%	849,109
Mar 4, 2025	33.88	36.23	32.98	35.18	34.98	-1.26%	1,165,980
Mar 3, 2025	38.66	38.81	34.75	35.63	35.43	-6.68%	1,016,731
Feb 28, 2025	36.90	38.35	36.38	38.18	37.96	3.16%	762,640
Feb 27, 2025	40.63	41.12	36.88	37.01	36.80	-5.32%	1,002,939