AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.84	41.00	40.45	40.58	40.58	-0.74%	15,815
Dec 4, 2025	40.40	40.95	40.40	40.88	40.88	1.19%	24,633
Dec 3, 2025	39.88	40.60	39.62	40.40	40.40	1.18%	26,757
Dec 2, 2025	40.27	40.27	39.81	39.93	39.93	-1.29%	44,540
Dec 1, 2025	40.09	40.45	40.08	40.45	40.45	0.40%	27,042
Nov 28, 2025	39.96	40.45	39.96	40.29	40.29	0.37%	13,677
Nov 26, 2025	39.63	40.25	39.63	40.14	40.14	1.25%	19,847
Nov 25, 2025	39.36	39.87	39.15	39.65	39.65	0.75%	20,868
Nov 24, 2025	39.65	39.80	39.20	39.35	39.35	-1.60%	44,089
Nov 21, 2025	39.47	39.99	39.18	39.99	39.99	0.83%	33,376
Nov 20, 2025	39.63	40.00	39.21	39.66	39.66	-0.48%	41,734
Nov 19, 2025	39.53	39.88	39.37	39.85	39.56	-0.35%	16,530
Nov 18, 2025	39.57	40.15	39.56	39.99	39.70	0.71%	26,918
Nov 17, 2025	40.29	40.37	39.59	39.71	39.42	-1.44%	32,825
Nov 14, 2025	39.39	40.36	39.36	40.29	40.00	2.78%	33,589
Nov 13, 2025	39.49	39.84	39.00	39.20	38.91	-0.20%	34,316
Nov 12, 2025	39.68	39.80	39.19	39.28	38.99	-0.41%	36,862
Nov 11, 2025	39.29	39.84	39.24	39.44	39.15	0.56%	32,540
Nov 10, 2025	39.51	39.58	38.81	39.22	38.93	0.32%	46,884
Nov 7, 2025	38.99	39.20	38.40	39.10	38.81	0.39%	21,979
Nov 6, 2025	38.44	39.03	38.44	38.94	38.66	1.42%	69,530
Nov 5, 2025	38.18	38.87	38.14	38.40	38.12	0.44%	25,478
Nov 4, 2025	38.26	38.55	38.01	38.23	37.95	-0.90%	30,419
Nov 3, 2025	38.59	38.68	38.24	38.58	38.30	-0.25%	34,188
Oct 31, 2025	38.86	38.90	38.54	38.68	38.39	-0.93%	31,988
Oct 30, 2025	38.98	39.48	38.76	39.04	38.76	0.15%	16,166
Oct 29, 2025	39.32	39.45	38.95	38.98	38.70	-0.62%	37,645
Oct 28, 2025	39.23	39.46	39.10	39.23	38.94	-0.24%	28,850
Oct 27, 2025	39.26	39.40	39.10	39.32	39.03	0.30%	48,318
Oct 24, 2025	39.50	39.63	39.03	39.20	38.91	-0.43%	49,228
Oct 23, 2025	39.71	40.00	39.34	39.37	39.08	-0.41%	25,326
Oct 22, 2025	39.00	39.70	38.73	39.53	39.25	2.21%	21,987
Oct 21, 2025	38.82	39.16	38.60	38.68	38.40	-0.36%	24,569
Oct 20, 2025	38.64	39.20	38.53	38.82	38.54	0.29%	51,855
Oct 17, 2025	38.50	38.80	38.30	38.71	38.14	0.80%	19,165
Oct 16, 2025	39.09	39.09	38.26	38.40	37.83	-1.61%	34,528
Oct 15, 2025	38.74	39.31	38.74	39.03	38.46	0.75%	34,841
Oct 14, 2025	38.39	38.74	38.07	38.74	38.17	0.18%	26,137
Oct 13, 2025	38.48	38.90	38.20	38.67	38.10	1.71%	37,810
Oct 10, 2025	38.87	39.50	38.02	38.02	37.46	-2.01%	51,512
Oct 9, 2025	39.62	39.79	38.75	38.80	38.23	-2.00%	71,904
Oct 8, 2025	39.65	39.80	39.35	39.59	39.01	-0.15%	63,815
Oct 7, 2025	39.75	40.10	39.37	39.65	39.07	-0.13%	156,528
Oct 6, 2025	40.08	40.20	39.61	39.70	39.12	-0.59%	77,029
Oct 3, 2025	40.19	40.26	39.90	39.94	39.35	0.24%	25,941
Oct 2, 2025	40.13	40.40	39.75	39.84	39.25	-0.77%	53,672
Oct 1, 2025	40.23	40.34	40.04	40.15	39.56	-0.07%	27,812
Sep 30, 2025	40.01	40.25	39.82	40.18	39.59	0.07%	29,643
Sep 29, 2025	41.00	41.00	39.77	40.15	39.56	-2.17%	51,402
Sep 26, 2025	40.74	41.29	40.74	41.04	40.44	1.51%	45,289
Sep 25, 2025	40.71	40.90	40.10	40.43	39.84	-0.20%	10,072
Sep 24, 2025	40.26	40.93	40.20	40.51	39.91	0.77%	33,980
Sep 23, 2025	39.91	40.42	39.90	40.20	39.61	0.96%	42,845
Sep 22, 2025	40.43	40.75	39.73	39.82	39.23	-2.29%	73,789
Sep 19, 2025	41.52	41.56	40.71	40.75	39.86	-2.42%	89,707
Sep 18, 2025	41.77	41.92	41.55	41.76	40.85	-0.06%	34,203
Sep 17, 2025	41.70	42.00	41.58	41.78	40.88	0.30%	24,645
Sep 16, 2025	41.67	41.80	41.51	41.66	40.75	-0.08%	21,321
Sep 15, 2025	41.75	41.83	41.45	41.69	40.78	0.29%	73,977
Sep 12, 2025	41.66	41.89	41.56	41.57	40.67	-0.10%	20,706
Sep 11, 2025	41.44	41.79	41.29	41.61	40.71	0.41%	46,784
Sep 10, 2025	41.52	42.08	41.35	41.44	40.54	-0.14%	26,853
Sep 9, 2025	41.24	41.74	41.24	41.50	40.60	0.47%	31,903
Sep 8, 2025	41.93	41.93	41.12	41.31	40.41	-1.51%	68,974
Sep 5, 2025	42.02	42.45	41.30	41.94	41.03	-1.80%	60,381
Sep 4, 2025	42.56	42.77	42.44	42.71	41.78	0.85%	23,594
Sep 3, 2025	42.79	42.79	42.27	42.35	41.43	-0.94%	48,165
Sep 2, 2025	42.88	43.13	42.57	42.75	41.82	-0.63%	31,170
Aug 29, 2025	43.05	43.25	42.94	43.02	42.08	0.37%	30,960
Aug 28, 2025	42.83	43.00	42.50	42.86	41.93	0.59%	30,126
Aug 27, 2025	42.61	42.88	42.53	42.61	41.68	-0.14%	28,296
Aug 26, 2025	42.55	42.77	42.14	42.67	41.74	0.57%	44,366
Aug 25, 2025	42.59	42.97	42.33	42.43	41.51	-0.45%	47,546
Aug 22, 2025	42.62	43.01	42.62	42.62	41.69	-0.40%	35,118
Aug 21, 2025	42.46	42.80	42.39	42.79	41.86	0.87%	28,857
Aug 20, 2025	42.28	42.67	42.15	42.42	41.50	-0.61%	44,643
Aug 19, 2025	42.32	42.68	42.12	42.68	41.47	0.90%	43,240
Aug 18, 2025	42.42	42.97	42.13	42.30	41.10	-0.26%	34,527
Aug 15, 2025	42.74	43.01	42.41	42.41	41.21	-0.84%	21,124
Aug 14, 2025	42.90	43.01	42.60	42.77	41.56	-0.26%	25,212
Aug 13, 2025	42.53	43.00	42.38	42.88	41.66	0.68%	21,067
Aug 12, 2025	42.52	42.92	42.12	42.59	41.38	1.14%	49,930
Aug 11, 2025	42.63	42.75	42.11	42.11	40.92	-1.27%	55,574
Aug 8, 2025	42.67	43.27	42.62	42.65	41.44	0.07%	38,698
Aug 7, 2025	43.30	43.57	42.62	42.62	41.41	-1.30%	44,949
Aug 6, 2025	43.66	43.75	42.96	43.18	41.95	-0.28%	43,878
Aug 5, 2025	43.73	43.73	42.50	43.30	42.07	-0.98%	88,886
Aug 4, 2025	43.71	43.96	43.45	43.73	42.49	0.85%	61,148
Aug 1, 2025	43.63	43.65	42.89	43.36	42.13	-1.21%	230,572
Jul 31, 2025	43.83	44.37	43.52	43.89	42.64	-	73,552
Jul 30, 2025	43.50	43.90	43.28	43.89	42.64	0.56%	81,907
Jul 29, 2025	43.14	43.65	42.61	43.65	42.41	2.43%	48,154
Jul 28, 2025	43.20	43.39	42.57	42.61	41.40	-0.84%	36,745
Jul 25, 2025	43.14	43.23	42.68	42.97	41.75	-0.02%	55,540
Jul 24, 2025	42.62	43.00	42.26	42.98	41.76	1.73%	27,932
Jul 23, 2025	42.30	42.61	42.10	42.25	41.05	0.36%	31,435
Jul 22, 2025	42.00	42.42	42.00	42.10	40.91	0.33%	24,414
Jul 21, 2025	43.35	43.35	41.96	41.96	40.77	-3.27%	45,066
Jul 18, 2025	42.82	43.70	42.82	43.38	41.87	1.24%	27,068
Jul 17, 2025	42.59	42.89	42.51	42.85	41.35	0.72%	21,907