Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMZO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 46.80 | -0.37 | -0.78% | 47.30 | 47.78 | 46.80 | 189,237 |
| May 17 2024 | 47.17 | 0.01 | 0.02% | 47.26 | 47.36 | 46.96 | 111,305 |
| May 16 2024 | 47.16 | -0.53 | -1.11% | 47.68 | 47.97 | 47.07 | 89,908 |
| May 15 2024 | 47.69 | -0.16 | -0.33% | 48.15 | 48.23 | 46.92 | 159,844 |
| May 14 2024 | 47.85 | -0.21 | -0.44% | 47.60 | 48.12 | 47.07 | 119,331 |
| May 13 2024 | 48.06 | -0.24 | -0.50% | 48.10 | 48.25 | 47.80 | 190,247 |
| May 10 2024 | 48.30 | -0.40 | -0.82% | 48.70 | 48.74 | 48.10 | 211,196 |
| May 09 2024 | 48.70 | 0.85 | 1.78% | 48.40 | 49.49 | 48.40 | 144,344 |
| May 08 2024 | 47.85 | 0.20 | 0.42% | 47.75 | 48.00 | 47.49 | 134,242 |
| May 07 2024 | 47.65 | -0.05 | -0.10% | 47.70 | 48.08 | 47.53 | 87,933 |
| May 06 2024 | 47.70 | 0.59 | 1.25% | 47.35 | 47.95 | 46.98 | 149,286 |
| May 03 2024 | 47.11 | -0.04 | -0.08% | 47.39 | 47.69 | 46.98 | 220,560 |
| May 02 2024 | 47.15 | 0.60 | 1.29% | 46.60 | 47.33 | 46.12 | 288,381 |
| Apr 30 2024 | 46.55 | -0.03 | -0.06% | 46.80 | 47.02 | 46.01 | 323,440 |
| Apr 29 2024 | 46.58 | 0.50 | 1.09% | 46.50 | 46.85 | 45.86 | 251,243 |
| Apr 26 2024 | 46.08 | -0.27 | -0.58% | 45.74 | 46.23 | 45.07 | 155,460 |
| Apr 25 2024 | 46.35 | 1.85 | 4.16% | 44.20 | 46.35 | 43.16 | 293,426 |
| Apr 24 2024 | 44.50 | -1.60 | -3.47% | 46.35 | 46.46 | 44.50 | 184,779 |
| Apr 23 2024 | 46.10 | 0.45 | 0.99% | 46.15 | 46.40 | 45.40 | 120,626 |
| Apr 22 2024 | 45.65 | 0.48 | 1.06% | 45.98 | 46.55 | 45.29 | 230,123 |
| Apr 19 2024 | 45.17 | -1.88 | -4.00% | 46.88 | 47.04 | 45.06 | 166,931 |
| Apr 18 2024 | 47.05 | -0.39 | -0.82% | 47.68 | 48.00 | 46.90 | 111,397 |
| Apr 17 2024 | 47.44 | -1.01 | -2.08% | 48.45 | 48.47 | 47.35 | 287,998 |
| Apr 16 2024 | 48.45 | 0.91 | 1.91% | 47.74 | 48.66 | 47.74 | 442,976 |
| Apr 15 2024 | 47.54 | -0.29 | -0.61% | 48.32 | 48.78 | 47.45 | 211,788 |
| Apr 12 2024 | 47.83 | -0.27 | -0.56% | 48.31 | 48.34 | 47.42 | 249,050 |
| Apr 11 2024 | 48.10 | 0.80 | 1.69% | 47.40 | 48.27 | 47.16 | 197,218 |
| Apr 10 2024 | 47.30 | 0.85 | 1.83% | 46.17 | 47.30 | 46.00 | 226,566 |
| Apr 09 2024 | 46.45 | -0.25 | -0.54% | 46.75 | 46.90 | 46.11 | 345,855 |
| Apr 08 2024 | 46.70 | -0.11 | -0.23% | 47.44 | 47.55 | 46.45 | 115,658 |
| Apr 05 2024 | 46.81 | 1.18 | 2.59% | 45.73 | 47.15 | 45.73 | 144,405 |
| Apr 04 2024 | 45.63 | -0.37 | -0.80% | 46.38 | 46.44 | 45.50 | 207,557 |
| Apr 03 2024 | 46.00 | 0.34 | 0.74% | 45.79 | 46.37 | 45.66 | 98,412 |
| Apr 02 2024 | 45.66 | -0.09 | -0.20% | 45.58 | 45.80 | 45.04 | 147,054 |
| Apr 01 2024 | 45.75 | 0.67 | 1.49% | 45.51 | 46.10 | 45.43 | 192,540 |
| Mar 28 2024 | 45.08 | 0.24 | 0.54% | 44.98 | 45.29 | 44.76 | 102,443 |
| Mar 27 2024 | 44.84 | 0.16 | 0.36% | 44.68 | 45.02 | 44.27 | 207,614 |
| Mar 26 2024 | 44.68 | 0.03 | 0.07% | 44.97 | 45.05 | 44.30 | 55,787 |
| Mar 25 2024 | 44.65 | 0.10 | 0.22% | 44.50 | 45.06 | 44.22 | 83,380 |
| Mar 22 2024 | 44.55 | 0.19 | 0.43% | 44.53 | 44.83 | 44.09 | 52,656 |
| Mar 21 2024 | 44.36 | 0.07 | 0.16% | 44.60 | 45.15 | 44.30 | 102,871 |
| Mar 20 2024 | 44.29 | 0.00 | 0.00% | 44.19 | 44.43 | 43.73 | 118,540 |
| Mar 19 2024 | 44.29 | 0.41 | 0.93% | 43.72 | 44.36 | 43.72 | 141,297 |
| Mar 18 2024 | 43.88 | 0.26 | 0.60% | 43.87 | 44.35 | 43.63 | 188,006 |
| Mar 15 2024 | 43.62 | -1.10 | -2.46% | 44.70 | 44.70 | 43.42 | 251,900 |
| Mar 14 2024 | 44.72 | 0.84 | 1.91% | 43.91 | 44.75 | 43.90 | 173,681 |
| Mar 13 2024 | 43.88 | 0.20 | 0.46% | 43.64 | 44.14 | 43.64 | 106,704 |
| Mar 12 2024 | 43.68 | 0.84 | 1.96% | 43.00 | 44.00 | 42.91 | 159,686 |
| Mar 11 2024 | 42.84 | -0.70 | -1.61% | 43.54 | 43.68 | 42.64 | 260,451 |
| Mar 08 2024 | 43.54 | 0.07 | 0.16% | 43.71 | 44.44 | 43.42 | 185,464 |
| Mar 07 2024 | 43.47 | 0.29 | 0.67% | 43.05 | 43.91 | 42.90 | 126,187 |
| Mar 06 2024 | 43.18 | -0.02 | -0.05% | 43.29 | 43.51 | 42.84 | 138,224 |
| Mar 05 2024 | 43.20 | -0.88 | -2.00% | 43.75 | 43.85 | 42.91 | 156,410 |
| Mar 04 2024 | 44.08 | 0.00 | 0.00% | 44.18 | 44.56 | 43.91 | 102,899 |
| Mar 01 2024 | 44.08 | 0.33 | 0.75% | 43.84 | 44.31 | 43.67 | 322,867 |
| Feb 29 2024 | 43.75 | 0.90 | 2.10% | 42.85 | 43.75 | 42.68 | 107,489 |
| Feb 28 2024 | 42.85 | -0.11 | -0.26% | 42.70 | 43.29 | 42.68 | 99,348 |
| Feb 27 2024 | 42.96 | -0.60 | -1.38% | 43.45 | 43.45 | 42.65 | 148,872 |
| Feb 26 2024 | 43.56 | 0.01 | 0.02% | 43.65 | 44.00 | 43.40 | 97,118 |
| Feb 23 2024 | 43.55 | 0.35 | 0.81% | 43.20 | 43.87 | 43.10 | 120,827 |
| Feb 22 2024 | 43.20 | 1.71 | 4.12% | 42.37 | 43.34 | 42.36 | 168,339 |
| Feb 21 2024 | 41.49 | 0.45 | 1.10% | 41.42 | 41.88 | 41.30 | 213,428 |
