AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	24.34	24.38	23.48	23.72	-	-7.29%	140,643
Mar 28, 2025	27.28	27.41	25.40	25.58	25.58	-8.81%	323,569
Mar 27, 2025	27.89	28.68	27.55	28.05	28.05	0.25%	264,538
Mar 26, 2025	29.34	29.34	27.67	27.98	27.98	-4.47%	283,595
Mar 25, 2025	28.69	29.37	28.63	29.29	29.29	2.48%	240,413
Mar 24, 2025	27.77	28.69	27.77	28.58	28.58	7.04%	370,304
Mar 21, 2025	25.81	26.84	25.73	26.70	26.70	1.14%	170,506
Mar 20, 2025	25.83	27.54	25.76	26.40	26.40	-0.53%	266,242
Mar 19, 2025	25.94	26.62	25.62	26.54	26.54	2.71%	215,332
Mar 18, 2025	25.66	26.09	24.90	25.84	25.84	-3.08%	225,749
Mar 17, 2025	27.50	27.51	26.25	26.66	26.66	-2.13%	338,112
Mar 14, 2025	27.08	27.41	26.54	27.24	27.24	4.01%	239,565
Mar 13, 2025	27.41	27.50	25.60	26.19	26.19	-4.97%	367,239
Mar 12, 2025	28.11	28.25	26.67	27.56	27.56	2.30%	329,470
Mar 11, 2025	26.22	27.85	26.13	26.94	26.94	2.01%	600,569
Mar 10, 2025	26.64	26.99	25.38	26.41	26.41	-4.73%	439,263
Mar 7, 2025	27.65	28.51	25.84	27.72	27.72	-1.53%	635,165
Mar 6, 2025	29.18	29.55	27.46	28.15	28.15	-7.31%	390,930
Mar 5, 2025	29.29	30.84	28.94	30.37	30.37	4.44%	342,617
Mar 4, 2025	28.00	29.94	27.26	29.08	29.08	-1.26%	549,161
Mar 3, 2025	31.89	32.05	28.73	29.45	29.45	-6.92%	316,200
Feb 28, 2025	30.60	31.70	30.14	31.64	31.64	3.47%	227,049
Feb 27, 2025	33.56	33.96	30.50	30.58	30.58	-5.30%	251,135
Feb 26, 2025	32.47	33.40	31.95	32.29	32.29	1.41%	262,159
Feb 25, 2025	31.48	31.96	29.27	31.84	31.84	-0.06%	334,340
Feb 24, 2025	33.34	33.34	31.75	31.86	31.86	-3.40%	205,146
Feb 21, 2025	35.14	35.14	32.43	32.98	32.98	-5.77%	568,457
Feb 20, 2025	35.66	35.68	34.70	35.00	35.00	-3.37%	375,372
Feb 19, 2025	35.85	36.25	35.31	36.22	36.22	0.03%	195,576
Feb 18, 2025	36.92	36.99	35.29	36.21	36.21	-1.79%	348,966
Feb 14, 2025	37.06	37.21	36.41	36.87	36.87	-1.55%	207,763
Feb 13, 2025	36.98	37.46	36.53	37.45	37.45	1.22%	219,113
Feb 12, 2025	37.46	37.69	36.79	37.00	37.00	-3.29%	167,277
Feb 11, 2025	37.98	38.50	37.43	38.26	38.26	-0.39%	97,498
Feb 10, 2025	37.55	38.64	37.14	38.41	38.41	3.17%	319,241
Feb 7, 2025	38.26	39.01	36.75	37.23	37.23	-7.96%	884,258
Feb 6, 2025	40.20	40.63	39.53	40.45	40.45	2.30%	787,018
Feb 5, 2025	39.79	40.25	39.22	39.54	39.54	-4.93%	246,586
Feb 4, 2025	40.53	41.70	40.28	41.59	41.59	3.90%	209,137
Feb 3, 2025	38.90	40.58	38.50	40.03	40.03	-0.17%	289,361
Jan 31, 2025	39.67	40.96	39.67	40.10	40.10	2.58%	193,437
Jan 30, 2025	39.88	40.22	38.42	39.09	39.09	-2.18%	178,860
Jan 29, 2025	40.59	41.05	39.68	39.96	39.96	-0.92%	128,746
Jan 28, 2025	39.09	41.47	38.99	40.33	40.33	2.31%	177,967
Jan 27, 2025	36.38	39.46	36.32	39.42	39.42	0.46%	345,257
Jan 24, 2025	39.28	39.70	38.61	39.24	39.24	-0.53%	75,534
Jan 23, 2025	38.89	39.45	38.17	39.45	39.45	0.33%	112,499
Jan 22, 2025	38.40	39.45	38.15	39.32	39.32	3.77%	125,608
Jan 21, 2025	37.40	38.20	36.76	37.89	37.89	4.15%	161,063
Jan 17, 2025	36.39	36.54	35.48	36.38	36.38	4.75%	112,284