AMZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.50	46.17	45.50	46.17	46.17	1.47%	38,070
Jun 25, 2026	44.65	46.11	44.65	45.50	45.50	1.68%	35,152
Jun 24, 2026	46.33	46.33	44.75	44.75	44.75	-3.41%	77,883
Jun 23, 2026	45.01	46.33	45.01	46.33	46.33	2.77%	18,597
Jun 22, 2026	45.31	45.31	44.55	45.08	45.08	-0.17%	27,440
Jun 18, 2026	45.00	45.50	44.33	45.50	45.16	-	34,355
Jun 17, 2026	45.45	45.72	44.95	45.50	45.16	0.55%	33,183
Jun 16, 2026	45.44	45.87	45.12	45.25	44.91	-1.11%	41,626
Jun 15, 2026	46.00	46.08	45.40	45.76	45.42	-1.27%	91,677
Jun 12, 2026	45.92	46.79	45.92	46.35	46.00	0.59%	17,984
Jun 11, 2026	47.54	47.54	46.08	46.08	45.74	-2.35%	22,644
Jun 10, 2026	46.48	47.47	46.25	47.19	46.84	1.57%	22,620
Jun 9, 2026	46.95	46.95	46.05	46.46	46.11	0.26%	29,789
Jun 8, 2026	46.86	47.18	46.34	46.34	45.99	-0.49%	22,368
Jun 5, 2026	46.56	47.22	46.56	46.57	46.22	-1.17%	37,465
Jun 4, 2026	46.44	47.32	46.44	47.12	46.77	1.33%	34,344
Jun 3, 2026	46.54	47.20	46.50	46.50	46.15	0.39%	26,190
Jun 2, 2026	45.67	46.96	45.30	46.32	45.97	1.05%	158,641
Jun 1, 2026	45.82	46.68	45.60	45.84	45.50	0.65%	49,620
May 29, 2026	46.34	46.36	45.43	45.55	45.20	-1.29%	48,742
May 28, 2026	47.00	47.12	46.14	46.14	45.80	-1.05%	29,168
May 27, 2026	47.03	47.40	46.51	46.63	46.28	-1.29%	44,915
May 26, 2026	48.01	48.34	46.90	47.24	46.89	-1.93%	58,719
May 22, 2026	47.90	48.75	47.90	48.17	47.81	0.63%	28,692
May 21, 2026	48.52	48.94	47.87	47.87	47.51	-0.79%	25,303
May 20, 2026	48.47	49.33	48.00	48.25	47.89	-0.84%	39,789
May 19, 2026	49.12	49.47	48.56	49.00	48.30	0.06%	55,357
May 18, 2026	48.45	49.11	48.00	48.97	48.27	1.32%	39,671
May 15, 2026	48.50	48.81	48.24	48.33	47.64	-0.18%	33,762
May 14, 2026	47.61	48.42	47.61	48.42	47.72	1.74%	33,904
May 13, 2026	47.45	47.66	47.06	47.59	46.91	-0.27%	26,765
May 12, 2026	46.68	47.72	46.68	47.72	47.03	1.99%	25,118
May 11, 2026	46.52	47.21	46.26	46.79	46.12	1.18%	33,837
May 8, 2026	46.73	46.99	46.20	46.25	45.58	-1.33%	23,476
May 7, 2026	46.79	46.87	45.50	46.87	46.20	1.19%	29,858
May 6, 2026	47.11	47.11	45.82	46.32	45.65	-2.57%	53,543
May 5, 2026	47.29	47.82	47.25	47.54	46.86	0.59%	27,702
May 4, 2026	46.97	47.80	46.97	47.26	46.58	0.92%	31,254
May 1, 2026	47.18	47.44	46.75	46.83	46.16	-1.66%	20,739
Apr 30, 2026	46.73	47.89	46.73	47.62	46.94	1.73%	41,383
Apr 29, 2026	46.41	46.88	46.25	46.81	46.14	0.88%	20,122
Apr 28, 2026	46.11	46.51	45.88	46.40	45.73	1.91%	31,486
Apr 27, 2026	45.69	45.99	45.48	45.53	44.88	-0.07%	30,150
Apr 24, 2026	45.67	45.67	45.09	45.56	44.91	-0.52%	36,802
Apr 23, 2026	45.54	45.80	45.21	45.80	45.14	0.57%	34,282
Apr 22, 2026	44.41	45.54	44.41	45.54	44.89	2.18%	52,743
Apr 21, 2026	44.45	44.57	44.05	44.57	43.93	0.41%	37,655
Apr 20, 2026	44.16	44.39	43.79	44.39	43.75	1.09%	44,472
Apr 17, 2026	44.84	44.84	43.58	44.25	43.28	-1.32%	192,176
Apr 16, 2026	44.38	45.43	44.38	44.84	43.86	1.06%	25,458
Apr 15, 2026	44.77	44.84	44.33	44.37	43.40	-0.58%	28,857
Apr 14, 2026	44.93	44.93	43.99	44.63	43.65	-0.67%	60,676
Apr 13, 2026	45.82	45.90	44.70	44.93	43.94	-1.19%	42,417
Apr 10, 2026	45.43	45.89	45.28	45.47	44.47	-0.18%	26,998
Apr 9, 2026	45.57	46.60	45.28	45.55	44.55	-0.74%	24,510
Apr 8, 2026	45.23	45.89	44.17	45.89	44.88	-0.22%	58,866
Apr 7, 2026	45.52	46.40	45.52	45.99	44.98	0.50%	40,079
Apr 6, 2026	45.46	45.84	45.15	45.76	44.76	0.20%	33,891
Apr 2, 2026	45.97	46.17	45.14	45.67	44.67	2.10%	38,297
Apr 1, 2026	45.79	45.79	44.17	44.73	43.75	-2.95%	81,781
Mar 31, 2026	46.77	46.98	45.22	46.09	45.08	-1.45%	53,962
Mar 30, 2026	47.45	47.45	46.30	46.77	45.74	0.09%	33,770
Mar 27, 2026	47.40	47.84	46.59	46.73	45.71	-1.33%	88,242
Mar 26, 2026	46.44	47.40	46.19	47.36	46.32	2.20%	41,642
Mar 25, 2026	46.81	46.96	46.34	46.34	45.32	-0.58%	28,126
Mar 24, 2026	46.34	47.42	46.34	46.61	45.59	1.52%	53,188
Mar 23, 2026	45.52	46.55	45.43	45.91	44.90	-	45,548
Mar 20, 2026	46.20	46.76	45.41	45.91	44.90	-1.33%	48,663
Mar 19, 2026	46.00	47.00	45.81	46.87	45.51	2.07%	41,504
Mar 18, 2026	46.06	46.11	45.62	45.92	44.59	-0.54%	36,705
Mar 17, 2026	45.88	46.41	45.80	46.17	44.83	0.85%	38,153
Mar 16, 2026	45.75	45.94	45.50	45.78	44.45	1.15%	27,470
Mar 13, 2026	45.36	45.97	45.19	45.26	43.95	0.29%	59,491
Mar 12, 2026	45.97	46.07	45.13	45.13	43.82	-1.85%	34,489
Mar 11, 2026	44.92	45.98	44.83	45.98	44.65	2.16%	31,751
Mar 10, 2026	45.22	45.64	44.81	45.01	43.70	-0.55%	30,996
Mar 9, 2026	45.70	46.10	45.25	45.26	43.95	-0.96%	67,084
Mar 6, 2026	46.72	46.72	45.60	45.70	44.37	-1.00%	108,205
Mar 5, 2026	46.47	46.49	45.74	46.16	44.82	0.22%	23,539
Mar 4, 2026	45.85	46.06	45.26	46.06	44.72	0.68%	17,876
Mar 3, 2026	46.10	46.32	45.25	45.75	44.42	-0.69%	65,001
Mar 2, 2026	46.03	46.35	45.33	46.07	44.73	1.70%	60,983
Feb 27, 2026	45.10	45.30	44.74	45.30	43.99	0.60%	43,995
Feb 26, 2026	44.49	45.25	44.26	45.03	43.72	1.19%	93,031
Feb 25, 2026	44.86	44.96	44.01	44.50	43.21	-0.47%	44,351
Feb 24, 2026	44.87	44.87	44.13	44.71	43.41	0.20%	33,936
Feb 23, 2026	44.85	45.30	44.43	44.62	43.32	-0.51%	47,599
Feb 20, 2026	44.35	44.97	44.35	44.85	43.55	0.75%	49,222
Feb 19, 2026	44.99	45.16	44.51	44.86	43.22	0.13%	41,150
Feb 18, 2026	44.97	45.51	44.78	44.80	43.17	0.18%	49,558
Feb 17, 2026	44.78	45.00	44.20	44.72	43.09	-0.09%	42,435
Feb 13, 2026	43.72	44.97	43.72	44.76	43.13	3.25%	32,123
Feb 12, 2026	44.06	44.41	43.35	43.35	41.77	-2.01%	44,054
Feb 11, 2026	44.13	44.24	43.67	44.24	42.63	1.35%	48,740
Feb 10, 2026	43.66	43.71	43.27	43.65	42.06	0.16%	41,923
Feb 9, 2026	43.20	43.61	42.85	43.58	41.99	0.90%	55,327
Feb 6, 2026	42.90	43.31	42.43	43.19	41.62	0.44%	42,795
Feb 5, 2026	42.81	43.00	42.37	43.00	41.44	0.19%	38,471
Feb 4, 2026	42.62	43.19	42.26	42.92	41.36	0.37%	43,461
Feb 3, 2026	42.15	42.76	41.81	42.76	41.20	2.62%	70,315