AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	30.07	30.58	29.85	30.28	30.28	0.78%	277,605
Oct 6, 2025	29.99	30.28	28.77	30.04	30.04	1.19%	441,676
Oct 3, 2025	30.77	30.95	29.64	29.69	29.69	-2.69%	311,508
Oct 2, 2025	30.13	30.58	29.59	30.51	30.51	1.70%	364,203
Oct 1, 2025	29.13	30.43	28.96	30.00	30.00	0.84%	339,586
Sep 30, 2025	30.41	30.41	29.30	29.75	29.75	-2.40%	642,844
Sep 29, 2025	29.92	30.55	29.76	30.48	30.48	2.18%	394,709
Sep 26, 2025	29.56	30.15	29.40	29.83	29.83	1.39%	349,630
Sep 25, 2025	29.94	30.09	28.94	29.42	29.42	-1.90%	490,176
Sep 24, 2025	31.08	31.10	29.78	29.99	29.99	-0.76%	466,690
Sep 23, 2025	32.15	32.15	29.96	30.22	30.22	-5.77%	693,839
Sep 22, 2025	32.90	32.90	32.05	32.07	32.07	-3.49%	298,637
Sep 19, 2025	33.40	33.93	32.92	33.23	33.23	0.36%	183,951
Sep 18, 2025	33.35	33.74	32.45	33.11	33.11	-0.48%	236,575
Sep 17, 2025	33.66	33.92	32.49	33.27	33.27	-1.97%	289,288
Sep 16, 2025	33.67	34.46	33.42	33.94	33.94	2.11%	823,537
Sep 15, 2025	33.00	33.85	32.91	33.24	33.24	3.04%	307,698
Sep 12, 2025	32.90	32.91	31.79	32.26	32.26	-1.74%	421,783
Sep 11, 2025	33.21	33.25	32.66	32.83	32.83	-0.42%	283,730
Sep 10, 2025	35.01	35.08	32.61	32.97	32.97	-6.55%	397,738
Sep 9, 2025	34.67	35.45	34.45	35.28	35.28	1.94%	189,641
Sep 8, 2025	34.26	35.10	34.00	34.61	34.61	3.01%	156,844
Sep 5, 2025	34.40	34.63	33.49	33.60	33.60	-2.97%	206,732
Sep 4, 2025	33.30	34.63	33.26	34.63	34.63	8.63%	582,106
Sep 3, 2025	31.58	32.18	31.43	31.88	31.88	0.57%	157,478
Sep 2, 2025	31.27	31.87	30.70	31.70	31.70	-2.95%	209,497
Aug 29, 2025	33.42	33.52	32.49	32.67	32.67	-2.58%	192,824
Aug 28, 2025	32.88	33.83	32.52	33.53	33.53	2.44%	216,392
Aug 27, 2025	32.53	33.00	32.52	32.73	32.73	0.12%	211,337
Aug 26, 2025	32.50	32.75	31.95	32.69	32.69	0.38%	140,900
Aug 25, 2025	32.36	32.99	32.35	32.57	32.57	-0.53%	464,806
Aug 22, 2025	31.03	32.80	30.55	32.74	32.74	5.85%	269,511
Aug 21, 2025	30.95	31.05	30.48	30.93	30.93	-1.43%	134,142
Aug 20, 2025	32.32	32.35	30.59	31.38	31.38	-3.77%	208,129
Aug 19, 2025	33.17	33.18	32.35	32.61	32.61	-3.00%	315,907
Aug 18, 2025	33.25	33.72	32.70	33.62	33.62	0.33%	108,531
Aug 15, 2025	33.89	34.31	33.14	33.51	33.51	0.15%	224,156
Aug 14, 2025	32.50	34.06	32.38	33.46	33.46	5.55%	413,906
Aug 13, 2025	31.05	31.78	31.00	31.70	31.70	2.86%	262,101
Aug 12, 2025	31.00	31.38	30.20	30.82	30.82	-0.03%	252,859
Aug 11, 2025	31.13	31.28	30.56	30.83	30.83	-1.05%	362,710
Aug 8, 2025	31.29	31.50	30.96	31.16	31.16	-0.30%	165,149
Aug 7, 2025	30.84	32.17	30.72	31.25	31.25	0.42%	339,039
Aug 6, 2025	29.02	31.17	28.84	31.12	31.12	7.87%	436,443
Aug 5, 2025	28.69	29.50	28.63	28.85	28.85	2.02%	684,749
Aug 4, 2025	29.81	29.81	28.24	28.28	28.28	-3.08%	665,601
Aug 1, 2025	29.40	30.74	28.57	29.18	29.18	-16.53%	1,013,347
Jul 31, 2025	35.34	35.61	34.14	34.96	34.96	3.53%	1,568,704
Jul 30, 2025	34.18	34.21	33.50	33.77	33.77	-0.63%	264,734
Jul 29, 2025	34.87	35.08	33.82	33.98	33.98	-1.66%	180,804