AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.11	46.51	45.88	46.38	-	1.87%	31,162
Apr 27, 2026	45.69	45.99	45.48	45.53	45.53	-0.07%	30,139
Apr 24, 2026	45.67	45.67	45.09	45.56	45.56	-0.52%	36,797
Apr 23, 2026	45.54	45.80	45.21	45.80	45.80	0.57%	34,279
Apr 22, 2026	44.41	45.54	44.41	45.54	45.54	2.18%	52,743
Apr 21, 2026	44.45	44.57	44.05	44.57	44.57	0.41%	37,604
Apr 20, 2026	44.16	44.39	43.79	44.39	44.39	0.32%	44,472
Apr 17, 2026	44.84	44.84	43.58	44.25	43.91	-1.32%	192,176
Apr 16, 2026	44.38	45.43	44.38	44.84	44.50	1.06%	25,458
Apr 15, 2026	44.77	44.84	44.33	44.37	44.03	-0.58%	28,857
Apr 14, 2026	44.93	44.93	43.99	44.63	44.29	-0.67%	60,676
Apr 13, 2026	45.82	45.90	44.70	44.93	44.58	-1.19%	42,417
Apr 10, 2026	45.43	45.89	45.28	45.47	45.12	-0.18%	26,998
Apr 9, 2026	45.57	46.60	45.28	45.55	45.20	-0.74%	24,510
Apr 8, 2026	45.23	45.89	44.17	45.89	45.54	-0.22%	58,866
Apr 7, 2026	45.52	46.40	45.52	45.99	45.64	0.50%	40,079
Apr 6, 2026	45.46	45.84	45.15	45.76	45.41	0.20%	33,891
Apr 2, 2026	45.97	46.17	45.14	45.67	45.32	2.10%	38,297
Apr 1, 2026	45.79	45.79	44.17	44.73	44.39	-2.95%	81,781
Mar 31, 2026	46.77	46.98	45.22	46.09	45.74	-1.45%	53,962
Mar 30, 2026	47.45	47.45	46.30	46.77	46.41	0.09%	33,770
Mar 27, 2026	47.40	47.84	46.59	46.73	46.37	-1.33%	88,242
Mar 26, 2026	46.44	47.40	46.19	47.36	47.00	2.20%	41,642
Mar 25, 2026	46.81	46.96	46.34	46.34	45.98	-0.58%	28,126
Mar 24, 2026	46.34	47.42	46.34	46.61	46.25	1.52%	53,188
Mar 23, 2026	45.52	46.55	45.43	45.91	45.56	-	45,548
Mar 20, 2026	46.20	46.76	45.41	45.91	45.56	-2.05%	48,663
Mar 19, 2026	46.00	47.00	45.81	46.87	46.17	2.07%	41,504
Mar 18, 2026	46.06	46.11	45.62	45.92	45.24	-0.54%	36,705
Mar 17, 2026	45.88	46.41	45.80	46.17	45.48	0.85%	38,153
Mar 16, 2026	45.75	45.94	45.50	45.78	45.10	1.15%	27,470
Mar 13, 2026	45.36	45.97	45.19	45.26	44.59	0.29%	59,491
Mar 12, 2026	45.97	46.07	45.13	45.13	44.46	-1.85%	34,489
Mar 11, 2026	44.92	45.98	44.83	45.98	45.30	2.16%	31,751
Mar 10, 2026	45.22	45.64	44.81	45.01	44.34	-0.55%	30,996
Mar 9, 2026	45.70	46.10	45.25	45.26	44.59	-0.96%	67,084
Mar 6, 2026	46.72	46.72	45.60	45.70	45.02	-1.00%	108,205
Mar 5, 2026	46.47	46.49	45.74	46.16	45.47	0.22%	23,539
Mar 4, 2026	45.85	46.06	45.26	46.06	45.37	0.68%	17,876
Mar 3, 2026	46.10	46.32	45.25	45.75	45.07	-0.69%	65,001
Mar 2, 2026	46.03	46.35	45.33	46.07	45.38	1.70%	60,983
Feb 27, 2026	45.10	45.30	44.74	45.30	44.63	0.60%	43,995
Feb 26, 2026	44.49	45.25	44.26	45.03	44.36	1.19%	93,031
Feb 25, 2026	44.86	44.96	44.01	44.50	43.84	-0.47%	44,351
Feb 24, 2026	44.87	44.87	44.13	44.71	44.04	0.20%	33,936
Feb 23, 2026	44.85	45.30	44.43	44.62	43.96	-0.51%	47,599
Feb 20, 2026	44.35	44.97	44.35	44.85	44.18	-0.02%	49,222
Feb 19, 2026	44.99	45.16	44.51	44.86	43.85	0.13%	41,150
Feb 18, 2026	44.97	45.51	44.78	44.80	43.80	0.18%	49,558
Feb 17, 2026	44.78	45.00	44.20	44.72	43.72	-0.09%	42,435
Feb 13, 2026	43.72	44.97	43.72	44.76	43.76	3.25%	32,123
Feb 12, 2026	44.06	44.41	43.35	43.35	42.38	-2.01%	44,054
Feb 11, 2026	44.13	44.24	43.67	44.24	43.25	1.35%	48,740
Feb 10, 2026	43.66	43.71	43.27	43.65	42.67	0.16%	41,923
Feb 9, 2026	43.20	43.61	42.85	43.58	42.61	0.90%	55,327
Feb 6, 2026	42.90	43.31	42.43	43.19	42.22	0.44%	42,795
Feb 5, 2026	42.81	43.00	42.37	43.00	42.04	0.19%	38,471
Feb 4, 2026	42.62	43.19	42.26	42.92	41.96	0.37%	43,461
Feb 3, 2026	42.15	42.76	41.81	42.76	41.80	2.62%	70,315
Feb 2, 2026	41.93	42.00	41.48	41.67	40.74	-0.88%	88,066
Jan 30, 2026	42.59	42.59	41.23	42.04	41.10	-1.34%	47,745
Jan 29, 2026	42.43	42.87	42.26	42.61	41.66	1.20%	40,226
Jan 28, 2026	41.90	42.34	41.69	42.10	41.16	0.51%	54,905
Jan 27, 2026	41.57	41.92	41.40	41.89	40.95	0.94%	62,282
Jan 26, 2026	41.74	41.74	41.00	41.50	40.57	0.48%	54,888
Jan 23, 2026	41.70	41.94	41.30	41.30	40.38	-0.46%	23,254
Jan 22, 2026	41.25	41.54	41.17	41.49	40.56	0.53%	36,502
Jan 21, 2026	41.00	41.74	40.96	41.27	40.35	1.30%	31,497
Jan 20, 2026	41.25	41.33	40.70	40.74	39.83	-2.35%	56,719
Jan 16, 2026	41.33	41.74	41.26	41.72	40.46	0.88%	27,121
Jan 15, 2026	41.21	41.40	40.91	41.36	40.11	-0.74%	39,144
Jan 14, 2026	41.21	41.67	41.19	41.67	40.41	1.31%	36,188
Jan 13, 2026	40.55	41.42	40.55	41.13	39.88	1.62%	52,698
Jan 12, 2026	40.36	40.59	40.05	40.47	39.25	0.08%	50,450
Jan 9, 2026	40.43	40.48	39.96	40.44	39.21	0.35%	31,275
Jan 8, 2026	39.41	40.41	39.41	40.30	39.08	2.23%	102,218
Jan 7, 2026	39.42	39.65	39.31	39.42	38.22	0.25%	85,106
Jan 6, 2026	40.22	40.22	39.21	39.32	38.13	-2.07%	77,323
Jan 5, 2026	40.87	40.87	39.11	40.15	38.93	-0.25%	89,869
Jan 2, 2026	39.58	40.26	39.30	40.25	39.03	1.87%	46,084
Dec 31, 2025	39.58	39.63	39.25	39.51	38.31	-0.44%	32,986
Dec 30, 2025	39.33	39.71	39.30	39.68	38.48	1.18%	29,838
Dec 29, 2025	39.25	39.75	39.22	39.22	38.03	0.38%	40,475
Dec 26, 2025	39.54	39.60	39.00	39.07	37.89	-1.36%	41,857
Dec 24, 2025	39.47	39.72	39.31	39.61	38.41	-0.06%	15,051
Dec 23, 2025	39.28	39.67	39.22	39.63	38.43	0.80%	31,920
Dec 22, 2025	39.33	39.68	38.83	39.32	38.13	-0.03%	42,022
Dec 19, 2025	39.26	39.66	39.26	39.33	37.86	0.20%	30,220
Dec 18, 2025	39.83	40.00	39.25	39.25	37.78	-1.56%	22,420
Dec 17, 2025	39.49	39.95	39.34	39.87	38.38	2.05%	24,603
Dec 16, 2025	39.98	39.99	39.07	39.07	37.61	-2.20%	48,256
Dec 15, 2025	40.00	40.19	39.77	39.95	38.45	-0.30%	28,178
Dec 12, 2025	40.06	40.27	39.86	40.07	38.57	0.20%	17,136
Dec 11, 2025	39.93	40.34	39.85	39.99	38.49	0.28%	15,354
Dec 10, 2025	40.14	40.24	39.62	39.88	38.39	-0.37%	25,769
Dec 9, 2025	40.51	40.80	40.03	40.03	38.53	-0.55%	23,639
Dec 8, 2025	40.56	40.76	40.21	40.25	38.74	-0.81%	25,101
Dec 5, 2025	40.84	41.00	40.45	40.58	39.06	-0.74%	15,817
Dec 4, 2025	40.40	40.95	40.40	40.88	39.35	1.19%	24,633
Dec 3, 2025	39.88	40.60	39.62	40.40	38.89	1.18%	26,761