AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.71	41.65	40.00	40.34	40.34	-2.95%	120,883
May 28, 2026	41.05	41.58	39.55	41.57	41.56	1.50%	118,498
May 27, 2026	39.20	40.98	39.15	40.95	40.95	5.16%	140,498
May 26, 2026	39.56	40.19	38.00	38.94	38.94	-1.16%	153,221
May 22, 2026	40.07	40.40	39.26	39.40	39.40	-1.38%	110,793
May 21, 2026	38.77	40.31	37.73	39.95	39.95	2.52%	139,704
May 20, 2026	37.68	39.01	37.40	38.97	38.97	4.60%	172,588
May 19, 2026	37.88	37.94	36.10	37.26	37.26	-4.13%	176,044
May 18, 2026	38.61	40.14	38.13	38.86	38.86	0.34%	190,665
May 15, 2026	38.33	38.73	37.80	38.73	38.73	-2.18%	150,572
May 14, 2026	40.30	40.65	39.32	39.59	39.59	-2.12%	69,034
May 13, 2026	38.81	40.65	38.56	40.45	40.45	3.16%	139,905
May 12, 2026	39.17	39.68	38.30	39.21	39.21	-2.41%	164,512
May 11, 2026	40.53	41.59	40.01	40.18	40.18	-2.88%	172,558
May 8, 2026	40.90	41.65	40.51	41.37	41.37	1.42%	85,671
May 7, 2026	42.06	42.57	40.79	40.79	40.79	-2.90%	197,028
May 6, 2026	41.24	42.90	41.23	42.01	42.01	0.53%	125,108
May 5, 2026	42.43	43.11	41.36	41.79	41.79	1.78%	171,032
May 4, 2026	40.11	42.38	40.11	41.06	41.06	2.70%	254,968
May 1, 2026	39.16	41.58	38.49	39.98	39.98	1.86%	267,285
Apr 30, 2026	41.16	41.69	36.65	39.25	39.25	1.45%	792,851
Apr 29, 2026	37.09	39.42	37.04	38.69	38.69	2.98%	595,574
Apr 28, 2026	37.11	37.95	36.75	37.57	37.57	-1.34%	133,673
Apr 27, 2026	38.97	38.97	37.82	38.08	38.08	-2.16%	176,673
Apr 24, 2026	37.65	38.98	37.19	38.92	38.92	6.92%	308,165
Apr 23, 2026	36.28	37.38	35.92	36.40	36.40	-0.21%	159,856
Apr 22, 2026	35.67	36.59	35.15	36.48	36.48	4.56%	163,375
Apr 21, 2026	36.30	36.30	34.64	34.89	34.89	1.43%	198,806
Apr 20, 2026	34.73	34.83	33.61	34.40	34.40	-2.17%	218,897
Apr 17, 2026	36.48	36.67	35.04	35.16	35.16	1.22%	134,600
Apr 16, 2026	34.57	34.99	33.30	34.74	34.74	0.77%	154,238
Apr 15, 2026	35.00	35.05	34.18	34.47	34.47	-0.95%	166,688
Apr 14, 2026	32.86	35.58	32.86	34.80	34.80	8.03%	323,536
Apr 13, 2026	31.61	32.34	31.25	32.21	32.21	0.79%	286,458
Apr 10, 2026	31.29	32.45	31.26	31.96	31.96	4.74%	436,098
Apr 9, 2026	28.37	30.74	28.10	30.51	30.51	10.40%	627,854
Apr 8, 2026	28.30	28.59	27.21	27.64	27.64	7.36%	281,576
Apr 7, 2026	25.32	25.82	24.68	25.75	25.75	0.78%	163,684
Apr 6, 2026	24.94	25.60	24.83	25.55	25.55	2.68%	95,288
Apr 2, 2026	24.22	25.25	23.70	24.88	24.88	-0.79%	102,200
Apr 1, 2026	25.00	25.75	24.55	25.08	25.08	2.47%	131,451
Mar 31, 2026	23.83	24.96	23.68	24.47	24.47	7.15%	140,173
Mar 30, 2026	22.90	23.48	22.64	22.84	22.84	1.20%	121,663
Mar 27, 2026	24.05	24.05	22.34	22.57	22.57	-7.81%	146,844
Mar 26, 2026	25.07	25.70	24.27	24.48	24.48	-3.35%	98,697
Mar 25, 2026	25.47	25.71	25.03	25.33	25.33	3.68%	91,155
Mar 24, 2026	24.56	24.83	24.25	24.43	24.43	-2.32%	132,910
Mar 23, 2026	25.10	25.79	24.99	25.01	25.01	4.47%	208,280
Mar 20, 2026	24.65	24.65	23.76	23.94	23.94	-3.58%	124,363
Mar 19, 2026	24.59	24.90	24.17	24.83	24.83	-1.55%	158,248