Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 40.05 | -0.44 | -1.09% | 40.42 | 40.42 | 40.05 | 19,147 |
| May 20 2024 | 40.49 | 0.25 | 0.62% | 40.07 | 40.50 | 39.93 | 29,335 |
| May 17 2024 | 40.24 | 0.44 | 1.11% | 39.95 | 40.35 | 39.63 | 29,347 |
| May 16 2024 | 39.80 | -0.35 | -0.87% | 40.40 | 40.40 | 39.80 | 40,946 |
| May 15 2024 | 40.15 | 0.08 | 0.20% | 40.28 | 40.28 | 39.74 | 50,374 |
| May 14 2024 | 40.07 | 0.27 | 0.68% | 39.76 | 40.07 | 39.6101 | 24,212 |
| May 13 2024 | 39.80 | -0.56 | -1.39% | 40.34 | 40.56 | 39.77 | 29,025 |
| May 10 2024 | 40.36 | -0.59 | -1.44% | 40.72 | 40.72 | 40.00 | 122,878 |
| May 09 2024 | 40.95 | 0.52 | 1.29% | 40.42 | 40.95 | 40.39 | 15,843 |
| May 08 2024 | 40.43 | 0.59 | 1.48% | 39.97 | 40.43 | 39.8729 | 17,910 |
| May 07 2024 | 39.84 | 0.14 | 0.35% | 39.97 | 40.1017 | 39.7344 | 27,949 |
| May 06 2024 | 39.70 | 0.23 | 0.58% | 39.79 | 39.9483 | 39.55 | 37,467 |
| May 03 2024 | 39.47 | 0.40 | 1.02% | 39.50 | 39.67 | 39.2001 | 19,312 |
| May 02 2024 | 39.07 | 0.40 | 1.03% | 38.88 | 39.42 | 38.82 | 38,331 |
| May 01 2024 | 38.67 | -0.59 | -1.50% | 39.31 | 39.31 | 38.49 | 43,279 |
| Apr 30 2024 | 39.26 | -1.84 | -4.48% | 40.70 | 40.70 | 39.25 | 87,077 |
| Apr 29 2024 | 41.10 | 0.20 | 0.49% | 40.98 | 41.10 | 40.76 | 58,122 |
| Apr 26 2024 | 40.90 | 0.03 | 0.07% | 40.56 | 40.90 | 40.3328 | 25,022 |
| Apr 25 2024 | 40.87 | 0.14 | 0.34% | 40.55 | 40.87 | 40.2443 | 24,535 |
| Apr 24 2024 | 40.73 | 0.16 | 0.39% | 40.55 | 40.77 | 40.20 | 27,002 |
| Apr 23 2024 | 40.57 | 0.36 | 0.90% | 40.42 | 40.72 | 40.25 | 19,242 |
| Apr 22 2024 | 40.21 | -0.27 | -0.67% | 40.08 | 40.47 | 39.798 | 41,092 |
| Apr 19 2024 | 40.48 | 0.98 | 2.48% | 39.48 | 40.60 | 39.48 | 46,430 |
| Apr 18 2024 | 39.50 | 0.60 | 1.54% | 39.11 | 39.6899 | 39.11 | 26,143 |
| Apr 17 2024 | 38.90 | 0.45 | 1.17% | 38.45 | 39.13 | 38.2636 | 29,289 |
| Apr 16 2024 | 38.45 | -0.39 | -1.00% | 38.71 | 38.80 | 38.25 | 34,849 |
| Apr 15 2024 | 38.84 | -0.71 | -1.80% | 39.81 | 39.995 | 38.7795 | 64,168 |
| Apr 12 2024 | 39.55 | -0.68 | -1.69% | 40.45 | 40.908 | 39.55 | 29,268 |
| Apr 11 2024 | 40.23 | -0.42 | -1.03% | 40.59 | 40.59 | 40.02 | 31,632 |
| Apr 10 2024 | 40.65 | -0.39 | -0.95% | 40.82 | 40.9586 | 40.46 | 18,497 |
| Apr 09 2024 | 41.04 | -0.45 | -1.08% | 41.61 | 41.61 | 40.91 | 34,176 |
| Apr 08 2024 | 41.49 | -0.15 | -0.36% | 41.67 | 41.8299 | 41.3601 | 43,915 |
| Apr 05 2024 | 41.64 | -0.02 | -0.05% | 41.99 | 41.99 | 41.2936 | 33,721 |
| Apr 04 2024 | 41.66 | -0.44 | -1.05% | 42.00 | 42.32 | 41.60 | 43,026 |
| Apr 03 2024 | 42.10 | 0.44 | 1.06% | 41.77 | 42.10 | 41.575 | 31,889 |
| Apr 02 2024 | 41.66 | 0.68 | 1.66% | 41.02 | 41.66 | 40.96 | 84,358 |
| Apr 01 2024 | 40.98 | -0.22 | -0.53% | 41.12 | 41.13 | 40.785 | 84,427 |
| Mar 28 2024 | 41.20 | 0.86 | 2.13% | 40.54 | 41.20 | 40.52 | 52,562 |
| Mar 27 2024 | 40.34 | 0.00 | 0.00% | 40.23 | 40.4344 | 40.15 | 25,287 |
| Mar 26 2024 | 40.34 | -0.06 | -0.15% | 40.41 | 40.4356 | 40.02 | 42,764 |
| Mar 25 2024 | 40.40 | 0.11 | 0.27% | 40.28 | 40.77 | 40.13 | 80,096 |
| Mar 22 2024 | 40.29 | -0.33 | -0.81% | 40.71 | 40.71 | 40.245 | 41,682 |
| Mar 21 2024 | 40.62 | 0.13 | 0.32% | 40.48 | 40.63 | 40.346 | 37,142 |
| Mar 20 2024 | 40.49 | -0.01 | -0.02% | 40.38 | 40.50 | 40.0384 | 31,632 |
| Mar 19 2024 | 40.50 | 0.34 | 0.85% | 40.26 | 40.50 | 39.8955 | 38,711 |
| Mar 18 2024 | 40.16 | 0.31 | 0.78% | 40.18 | 40.18 | 39.855 | 39,984 |
| Mar 15 2024 | 39.85 | 0.64 | 1.63% | 39.33 | 39.86 | 39.33 | 20,795 |
| Mar 14 2024 | 39.21 | -0.85 | -2.12% | 40.05 | 40.10 | 39.21 | 41,276 |
| Mar 13 2024 | 40.06 | 0.06 | 0.15% | 40.04 | 40.36 | 39.97 | 22,808 |
| Mar 12 2024 | 40.00 | 0.26 | 0.66% | 39.82 | 40.0799 | 39.78 | 21,902 |
| Mar 11 2024 | 39.7373 | 0.14 | 0.35% | 39.59 | 39.81 | 39.28 | 87,729 |
| Mar 08 2024 | 39.60 | -0.35 | -0.88% | 39.98 | 40.13 | 39.27 | 76,562 |
| Mar 07 2024 | 39.95 | -0.20 | -0.50% | 40.20 | 40.30 | 39.95 | 30,504 |
| Mar 06 2024 | 40.15 | 0.37 | 0.93% | 39.85 | 40.3299 | 39.78 | 42,824 |
| Mar 05 2024 | 39.78 | 0.55 | 1.40% | 39.29 | 39.91 | 39.20 | 45,415 |
| Mar 04 2024 | 39.23 | -0.03 | -0.08% | 39.38 | 39.5594 | 39.21 | 25,782 |
| Mar 01 2024 | 39.26 | 0.48 | 1.24% | 38.93 | 39.4293 | 38.93 | 43,637 |
| Feb 29 2024 | 38.78 | 0.28 | 0.73% | 38.75 | 38.91 | 38.60 | 22,307 |
| Feb 28 2024 | 38.50 | -0.44 | -1.13% | 38.85 | 39.22 | 38.40 | 20,742 |
| Feb 27 2024 | 38.94 | 0.05 | 0.13% | 38.98 | 39.34 | 38.8001 | 27,649 |
| Feb 26 2024 | 38.89 | -0.38 | -0.97% | 39.45 | 39.45 | 38.75 | 55,245 |
| Feb 23 2024 | 39.27 | 0.19 | 0.49% | 39.06 | 39.42 | 39.00 | 31,573 |
| Feb 22 2024 | 39.08 | 0.23 | 0.59% | 38.97 | 39.25 | 38.7408 | 53,699 |
