AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.10	45.30	44.74	45.30	45.30	0.60%	43,964
Feb 26, 2026	44.49	45.25	44.26	45.03	45.03	1.19%	93,002
Feb 25, 2026	44.86	44.96	44.01	44.50	44.50	-0.47%	44,350
Feb 24, 2026	44.87	44.87	44.13	44.71	44.71	0.20%	33,858
Feb 23, 2026	44.85	45.30	44.43	44.62	44.62	-0.51%	47,567
Feb 20, 2026	44.35	44.97	44.35	44.85	44.85	-0.02%	49,222
Feb 19, 2026	44.99	45.16	44.51	44.86	44.52	0.13%	41,150
Feb 18, 2026	44.97	45.51	44.78	44.80	44.46	0.18%	49,558
Feb 17, 2026	44.78	45.00	44.20	44.72	44.38	-0.09%	42,435
Feb 13, 2026	43.72	44.97	43.72	44.76	44.42	3.25%	32,123
Feb 12, 2026	44.06	44.41	43.35	43.35	43.02	-2.01%	44,054
Feb 11, 2026	44.13	44.24	43.67	44.24	43.90	1.35%	48,740
Feb 10, 2026	43.66	43.71	43.27	43.65	43.32	0.16%	41,923
Feb 9, 2026	43.20	43.61	42.85	43.58	43.25	0.90%	55,327
Feb 6, 2026	42.90	43.31	42.43	43.19	42.86	0.44%	42,795
Feb 5, 2026	42.81	43.00	42.37	43.00	42.67	0.19%	38,471
Feb 4, 2026	42.62	43.19	42.26	42.92	42.59	0.37%	43,461
Feb 3, 2026	42.15	42.76	41.81	42.76	42.44	2.62%	70,315
Feb 2, 2026	41.93	42.00	41.48	41.67	41.35	-0.88%	88,066
Jan 30, 2026	42.59	42.59	41.23	42.04	41.72	-1.34%	47,745
Jan 29, 2026	42.43	42.87	42.26	42.61	42.29	1.20%	40,226
Jan 28, 2026	41.90	42.34	41.69	42.10	41.78	0.51%	54,905
Jan 27, 2026	41.57	41.92	41.40	41.89	41.57	0.94%	62,282
Jan 26, 2026	41.74	41.74	41.00	41.50	41.19	0.48%	54,888
Jan 23, 2026	41.70	41.94	41.30	41.30	40.99	-0.46%	23,254
Jan 22, 2026	41.25	41.54	41.17	41.49	41.18	0.53%	36,502
Jan 21, 2026	41.00	41.74	40.96	41.27	40.96	1.30%	31,497
Jan 20, 2026	41.25	41.33	40.70	40.74	40.43	-2.35%	56,719
Jan 16, 2026	41.33	41.74	41.26	41.72	41.07	0.88%	27,121
Jan 15, 2026	41.21	41.40	40.91	41.36	40.71	-0.74%	39,144
Jan 14, 2026	41.21	41.67	41.19	41.67	41.02	1.31%	36,188
Jan 13, 2026	40.55	41.42	40.55	41.13	40.49	1.62%	52,698
Jan 12, 2026	40.36	40.59	40.05	40.47	39.84	0.08%	50,450
Jan 9, 2026	40.43	40.48	39.96	40.44	39.81	0.35%	31,275
Jan 8, 2026	39.41	40.41	39.41	40.30	39.67	2.23%	102,218
Jan 7, 2026	39.42	39.65	39.31	39.42	38.80	0.25%	85,106
Jan 6, 2026	40.22	40.22	39.21	39.32	38.70	-2.07%	77,323
Jan 5, 2026	40.87	40.87	39.11	40.15	39.52	-0.25%	89,869
Jan 2, 2026	39.58	40.26	39.30	40.25	39.62	1.87%	46,084
Dec 31, 2025	39.58	39.63	39.25	39.51	38.89	-0.44%	32,986
Dec 30, 2025	39.33	39.71	39.30	39.68	39.06	1.18%	29,838
Dec 29, 2025	39.25	39.75	39.22	39.22	38.61	0.38%	40,475
Dec 26, 2025	39.54	39.60	39.00	39.07	38.46	-1.36%	41,857
Dec 24, 2025	39.47	39.72	39.31	39.61	38.99	-0.06%	15,051
Dec 23, 2025	39.28	39.67	39.22	39.63	39.01	0.80%	31,920
Dec 22, 2025	39.33	39.68	38.83	39.32	38.70	-0.03%	42,022
Dec 19, 2025	39.26	39.66	39.26	39.33	38.43	0.20%	30,220
Dec 18, 2025	39.83	40.00	39.25	39.25	38.35	-1.56%	22,420
Dec 17, 2025	39.49	39.95	39.34	39.87	38.96	2.05%	24,603
Dec 16, 2025	39.98	39.99	39.07	39.07	38.17	-2.20%	48,256
Dec 15, 2025	40.00	40.19	39.77	39.95	39.03	-0.30%	28,178
Dec 12, 2025	40.06	40.27	39.86	40.07	39.15	0.20%	17,136
Dec 11, 2025	39.93	40.34	39.85	39.99	39.07	0.28%	15,354
Dec 10, 2025	40.14	40.24	39.62	39.88	38.97	-0.37%	25,769
Dec 9, 2025	40.51	40.80	40.03	40.03	39.11	-0.55%	23,639
Dec 8, 2025	40.56	40.76	40.21	40.25	39.33	-0.81%	25,101
Dec 5, 2025	40.84	41.00	40.45	40.58	39.65	-0.74%	15,817
Dec 4, 2025	40.40	40.95	40.40	40.88	39.94	1.19%	24,633
Dec 3, 2025	39.88	40.60	39.62	40.40	39.47	1.18%	26,761
Dec 2, 2025	40.27	40.27	39.81	39.93	39.01	-1.29%	44,540
Dec 1, 2025	40.09	40.45	40.08	40.45	39.52	0.40%	27,042
Nov 28, 2025	39.96	40.45	39.96	40.29	39.37	0.37%	13,677
Nov 26, 2025	39.63	40.25	39.63	40.14	39.22	1.25%	19,847
Nov 25, 2025	39.36	39.87	39.15	39.65	38.74	0.75%	20,868
Nov 24, 2025	39.65	39.80	39.20	39.35	38.45	-1.60%	44,089
Nov 21, 2025	39.47	39.99	39.18	39.99	39.07	0.83%	33,381
Nov 20, 2025	39.63	40.00	39.21	39.66	38.75	-0.48%	41,734
Nov 19, 2025	39.53	39.88	39.37	39.85	38.65	-0.35%	16,530
Nov 18, 2025	39.57	40.15	39.56	39.99	38.79	0.71%	26,918
Nov 17, 2025	40.29	40.37	39.59	39.71	38.52	-1.44%	32,825
Nov 14, 2025	39.39	40.36	39.36	40.29	39.08	2.78%	33,589
Nov 13, 2025	39.49	39.84	39.00	39.20	38.02	-0.20%	34,316
Nov 12, 2025	39.68	39.80	39.19	39.28	38.10	-0.41%	36,862
Nov 11, 2025	39.29	39.84	39.24	39.44	38.26	0.56%	32,540
Nov 10, 2025	39.51	39.58	38.81	39.22	38.04	0.32%	46,884
Nov 7, 2025	38.99	39.20	38.40	39.10	37.92	0.39%	21,979
Nov 6, 2025	38.44	39.03	38.44	38.94	37.77	1.42%	69,530
Nov 5, 2025	38.18	38.87	38.14	38.40	37.25	0.44%	25,478
Nov 4, 2025	38.26	38.55	38.01	38.23	37.08	-0.90%	30,419
Nov 3, 2025	38.59	38.68	38.24	38.58	37.42	-0.25%	34,188
Oct 31, 2025	38.86	38.90	38.54	38.68	37.51	-0.93%	31,988
Oct 30, 2025	38.98	39.48	38.76	39.04	37.87	0.15%	16,166
Oct 29, 2025	39.32	39.45	38.95	38.98	37.81	-0.62%	37,645
Oct 28, 2025	39.23	39.46	39.10	39.23	38.05	-0.24%	28,850
Oct 27, 2025	39.26	39.40	39.10	39.32	38.14	0.30%	48,318
Oct 24, 2025	39.50	39.63	39.03	39.20	38.02	-0.43%	49,228
Oct 23, 2025	39.71	40.00	39.34	39.37	38.19	-0.41%	25,326
Oct 22, 2025	39.00	39.70	38.73	39.53	38.35	2.21%	21,987
Oct 21, 2025	38.82	39.16	38.60	38.68	37.52	-0.36%	24,569
Oct 20, 2025	38.64	39.20	38.53	38.82	37.65	0.29%	51,855
Oct 17, 2025	38.50	38.80	38.30	38.71	37.26	0.80%	19,165
Oct 16, 2025	39.09	39.09	38.26	38.40	36.97	-1.61%	34,528
Oct 15, 2025	38.74	39.31	38.74	39.03	37.57	0.75%	34,841
Oct 14, 2025	38.39	38.74	38.07	38.74	37.29	0.18%	26,137
Oct 13, 2025	38.48	38.90	38.20	38.67	37.23	1.71%	37,810
Oct 10, 2025	38.87	39.50	38.02	38.02	36.60	-2.01%	51,512
Oct 9, 2025	39.62	39.79	38.75	38.80	37.35	-2.00%	71,904
Oct 8, 2025	39.65	39.80	39.35	39.59	38.11	-0.15%	63,815
Oct 7, 2025	39.75	40.10	39.37	39.65	38.17	-0.13%	156,528
Oct 6, 2025	40.08	40.20	39.61	39.70	38.22	-0.59%	77,029