(AMZZ)

AI Score

Unlock

22.05

-0.77 (-3.37%)

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

21.67

-1.70%

After-hours: Apr 14, 2025, 07:58 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	23.33	23.33	23.38	23.38	21.43	21.43	22.13	22.13	-3.02%	331,671
Apr 11, 2025	21.67	21.67	23.05	23.05	21.20	21.20	22.82	22.82	4.20%	275,936
Apr 10, 2025	23.10	23.10	23.38	23.38	20.60	20.60	21.90	21.90	-10.43%	496,116
Apr 9, 2025	19.98	19.98	24.82	24.82	19.64	19.64	24.45	24.45	23.17%	861,200
Apr 8, 2025	23.18	23.18	23.32	23.32	19.33	19.33	19.85	19.85	-5.11%	650,300
Apr 7, 2025	17.77	17.77	22.70	22.70	17.77	17.77	20.92	20.92	5.13%	819,733
Apr 4, 2025	18.98	18.98	21.56	21.56	18.75	18.75	19.90	19.90	-8.17%	1,293,500
Apr 3, 2025	22.85	22.85	23.18	23.18	21.30	21.30	21.67	21.67	-18.13%	826,515
Apr 2, 2025	24.37	24.37	27.01	27.01	24.28	24.28	26.47	26.47	4.05%	457,000
Apr 1, 2025	24.35	24.35	25.89	25.89	24.23	24.23	25.44	25.44	2.00%	211,442
Mar 31, 2025	24.34	24.34	25.20	25.20	23.48	23.48	24.94	24.94	-2.50%	446,904
Mar 28, 2025	27.28	27.28	27.41	27.41	25.40	25.40	25.58	25.58	-8.81%	323,600
Mar 27, 2025	27.89	27.89	28.68	28.68	27.55	27.55	28.05	28.05	0.25%	264,538
Mar 26, 2025	29.34	29.34	29.34	29.34	27.67	27.67	27.98	27.98	-4.47%	283,600
Mar 25, 2025	28.69	28.69	29.37	29.37	28.63	28.63	29.29	29.29	2.48%	240,413
Mar 24, 2025	27.77	27.77	28.69	28.69	27.77	27.77	28.58	28.58	7.04%	370,304
Mar 21, 2025	25.81	25.81	26.84	26.84	25.73	25.73	26.70	26.70	1.14%	170,506
Mar 20, 2025	25.83	25.83	27.54	27.54	25.76	25.76	26.40	26.40	-0.53%	266,242
Mar 19, 2025	25.94	25.94	26.62	26.62	25.62	25.62	26.54	26.54	2.71%	215,332
Mar 18, 2025	25.66	25.66	26.09	26.09	24.90	24.90	25.84	25.84	-3.08%	225,749
Mar 17, 2025	27.50	27.50	27.51	27.51	26.25	26.25	26.66	26.66	-2.13%	338,112
Mar 14, 2025	27.08	27.08	27.41	27.41	26.54	26.54	27.24	27.24	4.01%	239,600
Mar 13, 2025	27.41	27.41	27.50	27.50	25.60	25.60	26.19	26.19	-4.97%	367,239
Mar 12, 2025	28.11	28.11	28.25	28.25	26.67	26.67	27.56	27.56	2.30%	329,470
Mar 11, 2025	26.22	26.22	27.85	27.85	26.13	26.13	26.94	26.94	2.01%	600,600
Mar 10, 2025	26.64	26.64	26.99	26.99	25.38	25.38	26.41	26.41	-4.73%	455,810
Mar 7, 2025	27.65	27.65	28.51	28.51	25.84	25.84	27.72	27.72	-1.53%	635,200
Mar 6, 2025	29.18	29.18	29.55	29.55	27.46	27.46	28.15	28.15	-7.31%	390,930
Mar 5, 2025	29.29	29.29	30.84	30.84	28.94	28.94	30.37	30.37	4.44%	342,617
Mar 4, 2025	28.00	28.00	29.94	29.94	27.26	27.26	29.08	29.08	-1.26%	549,200
Mar 3, 2025	31.89	31.89	32.05	32.05	28.73	28.73	29.45	29.45	-6.92%	316,200
Feb 28, 2025	30.60	30.60	31.70	31.70	30.14	30.14	31.64	31.64	3.47%	227,049
Feb 27, 2025	33.56	33.56	33.96	33.96	30.50	30.50	30.58	30.58	-5.30%	251,135
Feb 26, 2025	32.47	32.47	33.40	33.40	31.95	31.95	32.29	32.29	1.41%	262,200
Feb 25, 2025	31.48	31.48	31.96	31.96	29.27	29.27	31.84	31.84	-0.06%	334,340
Feb 24, 2025	33.34	33.34	33.34	33.34	31.75	31.75	31.86	31.86	-3.40%	205,146
Feb 21, 2025	35.14	35.14	35.14	35.14	32.43	32.43	32.98	32.98	-5.77%	568,500
Feb 20, 2025	35.66	35.66	35.68	35.68	34.70	34.70	35.00	35.00	-3.37%	375,400
Feb 19, 2025	35.85	35.85	36.25	36.25	35.31	35.31	36.22	36.22	0.03%	195,600
Feb 18, 2025	36.92	36.92	36.99	36.99	35.29	35.29	36.21	36.21	-1.79%	349,000
Feb 14, 2025	37.06	37.06	37.21	37.21	36.41	36.41	36.87	36.87	-1.55%	207,800
Feb 13, 2025	36.98	36.98	37.46	37.46	36.53	36.53	37.45	37.45	1.22%	219,113
Feb 12, 2025	37.46	37.46	37.69	37.69	36.79	36.79	37.00	37.00	-3.29%	167,300
Feb 11, 2025	37.98	37.98	38.50	38.50	37.43	37.43	38.26	38.26	-0.39%	97,500
Feb 10, 2025	37.55	37.55	38.64	38.64	37.14	37.14	38.41	38.41	3.17%	319,241
Feb 7, 2025	38.26	38.26	39.01	39.01	36.75	36.75	37.23	37.23	-7.96%	884,300
Feb 6, 2025	40.20	40.20	40.63	40.63	39.53	39.53	40.45	40.45	2.30%	787,018
Feb 5, 2025	39.79	39.79	40.25	40.25	39.22	39.22	39.54	39.54	-4.93%	246,600
Feb 4, 2025	40.53	40.53	41.70	41.70	40.28	40.28	41.59	41.59	3.90%	209,137
Feb 3, 2025	38.90	38.90	40.58	40.58	38.50	38.50	40.03	40.03	-0.17%	289,400