AMZP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.55	28.61	28.47	28.53	28.53	0.21%	8,498
Dec 4, 2025	28.47	28.48	28.26	28.47	28.47	-0.84%	9,623
Dec 3, 2025	28.83	28.83	28.56	28.71	28.71	-0.79%	5,168
Dec 2, 2025	28.93	29.31	28.86	28.94	28.94	0.39%	14,213
Dec 1, 2025	28.77	28.93	28.77	28.83	28.83	0.29%	11,578
Nov 28, 2025	28.54	28.75	28.54	28.75	28.75	1.23%	2,386
Nov 26, 2025	28.36	28.54	28.36	28.40	28.40	-0.07%	8,347
Nov 25, 2025	28.12	28.51	27.90	28.42	28.42	1.33%	5,090
Nov 24, 2025	27.70	28.12	27.70	28.05	28.04	2.47%	12,829
Nov 21, 2025	26.89	27.50	26.69	27.37	27.37	1.30%	6,194
Nov 20, 2025	28.12	28.12	27.02	27.02	27.02	-2.33%	3,940
Nov 19, 2025	27.48	27.70	27.44	27.66	27.66	-0.25%	4,009
Nov 18, 2025	28.43	28.53	27.71	27.73	27.73	-4.08%	10,796
Nov 17, 2025	28.80	29.15	28.48	28.91	28.91	-0.63%	7,886
Nov 14, 2025	28.95	29.51	28.84	29.09	29.09	-1.13%	6,929
Nov 13, 2025	29.91	30.07	29.42	29.42	29.42	-2.67%	6,193
Nov 12, 2025	30.40	30.75	30.23	30.23	30.23	-3.07%	6,488
Nov 11, 2025	30.65	31.23	30.65	31.19	30.69	0.36%	4,862
Nov 10, 2025	31.31	31.31	30.84	31.08	30.58	1.32%	6,781
Nov 7, 2025	30.31	30.67	29.90	30.67	30.18	0.57%	6,866
Nov 6, 2025	31.51	31.51	30.37	30.50	30.01	-2.66%	7,461
Nov 5, 2025	31.46	31.46	30.86	31.33	30.83	0.49%	6,289
Nov 4, 2025	31.31	31.69	31.18	31.18	30.68	-1.24%	6,194
Nov 3, 2025	31.20	31.77	30.65	31.57	31.06	3.18%	15,710
Oct 31, 2025	30.81	30.81	30.59	30.60	30.10	7.35%	18,587
Oct 30, 2025	28.99	28.99	28.43	28.50	28.04	-2.57%	7,327
Oct 29, 2025	29.23	29.34	29.07	29.25	28.78	0.38%	3,544
Oct 28, 2025	28.96	29.26	28.87	29.14	28.67	0.66%	10,501
Oct 27, 2025	28.92	29.02	28.84	28.95	28.49	0.89%	15,684
Oct 24, 2025	28.42	28.71	28.42	28.70	28.23	1.03%	6,102
Oct 23, 2025	28.17	28.41	28.17	28.40	27.95	1.42%	5,372
Oct 22, 2025	28.07	28.14	27.85	28.00	27.55	-1.18%	4,716
Oct 21, 2025	27.93	28.41	27.93	28.34	27.88	1.79%	7,952
Oct 20, 2025	27.55	27.84	27.54	27.84	27.39	1.37%	9,077
Oct 17, 2025	27.53	27.59	27.22	27.47	27.02	-0.41%	9,170
Oct 16, 2025	27.64	28.05	27.47	27.58	27.14	-0.34%	11,375
Oct 15, 2025	28.00	28.00	27.46	27.67	27.23	-2.20%	10,251
Oct 14, 2025	28.04	28.60	27.99	28.30	27.35	-1.55%	13,998
Oct 13, 2025	28.39	28.79	28.38	28.74	27.78	1.38%	6,439
Oct 10, 2025	29.40	29.63	28.33	28.35	27.40	-4.16%	23,352
Oct 9, 2025	29.20	29.58	28.98	29.58	28.59	1.09%	13,369
Oct 8, 2025	28.93	29.36	28.91	29.26	28.28	1.03%	8,426
Oct 7, 2025	28.76	28.97	28.72	28.97	28.00	0.78%	6,116
Oct 6, 2025	28.42	28.84	28.30	28.74	27.78	0.46%	16,066
Oct 3, 2025	29.00	29.08	28.61	28.61	27.65	-1.06%	6,452
Oct 2, 2025	28.84	28.99	28.57	28.92	27.95	0.84%	8,934
Oct 1, 2025	28.31	28.82	28.31	28.67	27.72	0.45%	8,922
Sep 30, 2025	28.59	28.59	28.45	28.55	27.59	-0.69%	4,733
Sep 29, 2025	28.69	28.76	28.63	28.74	27.78	0.86%	8,067
Sep 26, 2025	28.46	28.66	28.40	28.50	27.54	0.68%	6,634