(AMZA)

AI Score

Unlock

41.02

1.01 (2.52%)

At close: Apr 14, 2025, 3:59 PM

41.34

0.77%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	41.42	41.42	41.58	41.58	40.85	40.85	41.58	41.58	3.92%	57,534
Apr 11, 2025	39.52	39.52	40.31	40.31	38.25	38.25	40.01	40.01	1.96%	34,100
Apr 10, 2025	40.17	40.17	40.17	40.17	38.36	38.36	39.24	39.24	-3.78%	37,927
Apr 9, 2025	38.26	38.26	41.36	41.36	37.37	37.37	40.78	40.78	3.98%	71,800
Apr 8, 2025	41.01	41.01	41.66	41.66	38.27	38.27	39.22	39.22	-0.51%	57,300
Apr 7, 2025	38.62	38.62	41.20	41.20	37.18	37.18	39.42	39.42	-2.74%	156,310
Apr 4, 2025	43.50	43.50	43.93	43.93	40.09	40.09	40.53	40.53	-10.15%	143,617
Apr 3, 2025	46.50	46.50	46.75	46.75	45.11	45.11	45.11	45.11	-5.57%	52,213
Apr 2, 2025	47.49	47.49	48.00	48.00	47.20	47.20	47.77	47.77	0.48%	21,255
Apr 1, 2025	47.48	47.48	47.62	47.62	46.75	46.75	47.54	47.54	0.06%	37,000
Mar 31, 2025	47.09	47.09	47.51	47.51	46.91	46.91	47.51	47.51	-0.27%	27,100
Mar 28, 2025	47.41	47.41	47.64	47.64	46.98	46.98	47.64	47.64	0.34%	14,527
Mar 27, 2025	47.68	47.68	47.84	47.84	47.25	47.25	47.48	47.48	-1.06%	18,300
Mar 26, 2025	47.87	47.87	48.20	48.20	47.53	47.53	47.99	47.99	0.10%	27,406
Mar 25, 2025	47.81	47.81	48.01	48.01	47.35	47.35	47.94	47.94	0.42%	55,823
Mar 24, 2025	47.60	47.60	48.00	48.00	47.37	47.37	47.74	47.74	1.66%	42,100
Mar 21, 2025	47.51	47.51	47.60	47.60	46.91	46.91	46.96	46.96	-1.74%	35,342
Mar 20, 2025	47.83	47.83	47.99	47.99	47.55	47.55	47.79	47.79	-1.34%	19,400
Mar 19, 2025	47.97	47.68	48.45	48.16	47.88	47.59	48.44	48.15	1.53%	15,500
Mar 18, 2025	48.11	47.82	48.16	47.87	47.51	47.22	47.71	47.42	-0.65%	30,426
Mar 17, 2025	47.33	47.04	48.38	48.09	47.20	46.91	48.02	47.73	2.04%	52,135
Mar 14, 2025	46.01	45.74	47.23	46.95	46.01	45.74	47.06	46.78	2.80%	27,900
Mar 13, 2025	46.17	45.90	46.70	46.42	45.78	45.51	45.78	45.51	-0.78%	46,800
Mar 12, 2025	46.15	45.87	46.80	46.52	46.06	45.78	46.14	45.86	0.57%	20,585
Mar 11, 2025	45.79	45.52	46.42	46.15	45.32	45.05	45.88	45.61	0.77%	19,131
Mar 10, 2025	44.98	44.71	46.25	45.98	44.98	44.71	45.53	45.26	0.62%	84,714
Mar 7, 2025	44.84	44.57	45.96	45.69	44.59	44.32	45.25	44.98	0.85%	26,315
Mar 6, 2025	45.31	45.04	45.55	45.28	44.25	43.98	44.87	44.60	-2.01%	48,100
Mar 5, 2025	46.15	45.88	46.35	46.08	44.89	44.63	45.79	45.52	-1.29%	49,802
Mar 4, 2025	47.00	46.72	47.00	46.72	45.58	45.30	46.39	46.11	-1.30%	67,315
Mar 3, 2025	48.15	47.86	48.35	48.06	47.00	46.72	47.00	46.72	-2.39%	113,200
Feb 28, 2025	47.08	46.80	48.21	47.92	47.04	46.76	48.15	47.86	1.95%	32,700
Feb 27, 2025	47.59	47.31	47.59	47.31	46.89	46.61	47.23	46.95	0.11%	28,678
Feb 26, 2025	47.09	46.81	47.43	47.15	46.73	46.45	47.18	46.90	0.19%	31,448
Feb 25, 2025	47.40	47.12	47.40	47.12	46.07	45.80	47.09	46.81	-0.34%	61,212
Feb 24, 2025	47.82	47.54	47.82	47.54	46.57	46.29	47.25	46.97	-0.42%	30,147
Feb 21, 2025	48.29	47.99	48.29	47.99	47.12	46.83	47.45	47.16	-2.06%	21,341
Feb 20, 2025	48.22	47.93	48.45	48.16	47.40	47.12	48.45	48.16	-0.27%	50,100
Feb 19, 2025	48.60	48.02	48.98	48.40	48.10	47.53	48.58	48.00	0.06%	19,410
Feb 18, 2025	48.06	47.49	48.88	48.30	48.06	47.49	48.55	47.97	1.61%	81,348
Feb 14, 2025	47.75	47.18	48.38	47.80	47.72	47.15	47.78	47.21	1.42%	18,400
Feb 13, 2025	46.87	46.31	47.96	47.39	46.50	45.95	47.11	46.55	1.12%	36,400
Feb 12, 2025	47.00	46.45	47.39	46.83	46.50	45.95	46.59	46.04	-1.67%	22,109
Feb 11, 2025	47.78	47.21	47.78	47.21	47.10	46.53	47.38	46.81	-1.13%	29,017
Feb 10, 2025	47.80	47.23	48.37	47.79	47.63	47.06	47.92	47.35	0.95%	70,405
Feb 7, 2025	47.80	47.23	47.80	47.23	46.87	46.31	47.47	46.90	-0.67%	18,435
Feb 6, 2025	48.61	48.03	48.68	48.10	47.16	46.60	47.79	47.22	-1.87%	24,500
Feb 5, 2025	48.10	47.53	48.70	48.12	48.10	47.53	48.70	48.12	0.93%	19,800
Feb 4, 2025	47.56	46.99	48.30	47.72	47.56	46.99	48.25	47.67	1.05%	36,402
Feb 3, 2025	46.23	45.68	47.89	47.32	46.17	45.62	47.75	47.18	2.14%	47,900