undefined

41.67
1.64 (4.10%)
At close: Feb 04, 2025, 3:59 PM
40.13
-3.70%
Pre-market Feb 05, 2025, 04:33 AM EST

AMZZ Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 40.53 41.70 40.28 41.59 1.56 3.90% 198,821
Feb 3, 2025 38.90 40.58 38.50 40.03 -0.07 -0.17% 289,361
Jan 31, 2025 39.67 40.96 39.67 40.10 1.01 2.58% 193,437
Jan 30, 2025 39.88 40.22 38.42 39.09 -0.87 -2.18% 178,860
Jan 29, 2025 40.59 41.05 39.68 39.96 -0.37 -0.92% 128,746
Jan 28, 2025 39.09 41.47 38.99 40.33 0.91 2.31% 178,000
Jan 27, 2025 36.38 39.46 36.32 39.42 0.18 0.46% 345,300
Jan 24, 2025 39.28 39.70 38.61 39.24 -0.21 -0.53% 75,534
Jan 23, 2025 38.89 39.45 38.17 39.45 0.13 0.33% 112,499
Jan 22, 2025 38.40 39.45 38.15 39.32 1.43 3.77% 125,608
Jan 21, 2025 37.40 38.20 36.76 37.89 1.51 4.15% 161,063
Jan 17, 2025 36.39 36.54 35.48 36.38 1.65 4.75% 112,284
Jan 16, 2025 36.00 36.00 34.68 34.73 -0.87 -2.44% 112,506
Jan 15, 2025 35.54 35.65 34.87 35.60 1.69 4.98% 90,067
Jan 14, 2025 34.60 35.14 33.50 33.91 -0.20 -0.59% 61,919
Jan 13, 2025 33.95 34.37 33.50 34.11 -0.16 -0.47% 67,000
Jan 10, 2025 35.08 35.08 33.50 34.27 -1.01 -2.86% 133,466
Jan 8, 2025 35.59 35.72 34.78 35.28 -0.02 -0.06% 145,786
Jan 7, 2025 37.23 37.35 35.22 35.30 -1.80 -4.85% 102,587
Jan 6, 2025 36.86 37.44 36.25 37.10 1.10 3.06% 124,140
Jan 3, 2025 35.55 36.33 35.37 36.00 1.21 3.48% 80,062
Jan 2, 2025 35.41 36.30 34.25 34.79 0.23 0.67% 107,730
Dec 31, 2024 35.64 35.74 34.49 34.56 -0.59 -1.68% 51,624
Dec 30, 2024 34.74 35.55 34.29 35.15 -0.89 -2.47% 68,900
Dec 27, 2024 36.63 36.69 35.04 36.04 -1.06 -2.86% 95,348
Dec 26, 2024 37.31 37.45 36.98 37.10 -0.63 -1.67% 37,444
Dec 24, 2024 36.93 37.73 36.88 37.73 1.29 3.54% 34,701
Dec 23, 2024 36.44 36.88 36.14 36.44 -0.05 -0.14% 66,627
Dec 20, 2024 34.60 36.72 34.46 36.49 0.58 1.62% 133,733
Dec 19, 2024 36.51 36.79 35.83 35.91 0.84 2.40% 118,794
Dec 18, 2024 38.29 38.63 34.92 35.07 -3.54 -9.17% 176,200
Dec 17, 2024 39.05 39.05 37.50 38.61 -0.57 -1.45% 113,163
Dec 16, 2024 38.28 39.20 37.58 39.18 1.78 4.76% 121,538
Dec 13, 2024 37.76 38.24 36.02 37.40 -0.53 -1.40% 164,170
Dec 12, 2024 38.17 38.52 37.50 37.93 -0.41 -1.07% 97,000
Dec 11, 2024 37.09 38.65 37.06 38.34 1.66 4.53% 110,982
Dec 10, 2024 37.06 37.96 36.41 36.68 -0.28 -0.76% 124,645
Dec 9, 2024 37.50 38.31 36.93 36.96 -0.39 -1.04% 218,365
Dec 6, 2024 35.31 37.35 35.31 37.35 2.08 5.90% 152,230
Dec 5, 2024 34.50 35.76 34.25 35.27 0.73 2.11% 154,600
Dec 4, 2024 33.86 35.10 33.82 34.54 1.48 4.48% 218,241
Dec 3, 2024 32.16 33.25 32.02 33.06 0.81 2.51% 161,100
Dec 2, 2024 32.04 32.92 31.91 32.25 0.83 2.64% 157,707
Nov 29, 2024 30.82 31.44 30.47 31.42 0.62 2.01% 60,200
Nov 27, 2024 31.21 31.31 30.60 30.80 -0.59 -1.88% 97,500
Nov 26, 2024 29.72 31.49 29.68 31.39 1.81 6.12% 117,984
Nov 25, 2024 28.99 29.68 28.90 29.58 1.29 4.56% 105,300
Nov 22, 2024 28.57 28.87 28.20 28.29 -0.42 -1.46% 120,100
Nov 21, 2024 30.10 30.10 27.93 28.71 -1.32 -4.40% 209,989
Nov 20, 2024 30.07 30.07 29.04 30.03 -0.54 -1.77% 102,714

Create Price Alert on AMZZ

Your price alert will notify you when the stock price is above 41.67.

Add to Watchlist