Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	X	AMZA	38.88	39.42	38.82	39.07	0.40	38,331	283	34.58	43.42
2024-05-01	X	AMZA	39.31	39.31	38.49	38.67	-0.505	43,290	579	35.40	42.87
2024-04-30	X	AMZA	40.70	40.70	39.25	39.26	-1.80	87,077	683	37.07	45.13
2024-04-29	X	AMZA	40.98	41.10	40.76	41.10	0.11	58,481	895	36.13	45.32
2024-04-26	X	AMZA	40.56	40.90	40.3328	40.90	-0.08	25,026	281	40.20	45.37
2024-04-25	X	AMZA	40.55	40.87	40.2443	40.87	0.12	24,535	236	36.13	44.71
2024-04-24	X	AMZA	40.55	40.77	40.20	40.73	0.08	27,002	228	36.13	44.69
2024-04-23	X	AMZA	40.42	40.72	40.25	40.57	0.2852	19,242	267	36.68	45.56
2024-04-22	X	AMZA	40.08	40.47	39.798	40.21	0.06	41,095	427	36.68	44.95
2024-04-19	X	AMZA	39.48	40.60	39.48	40.48	0.80	46,430	484	39.10	45.37
2024-04-18	X	AMZA	39.11	39.6899	39.11	39.50	0.45	26,159	285	35.67	45.37
2024-04-17	X	AMZA	38.45	39.13	38.2636	38.90	0.6169	29,292	241	34.93	43.05
2024-04-16	X	AMZA	38.71	38.80	38.25	38.45	-0.3501	34,849	432	34.76	41.72
2024-04-15	X	AMZA	39.995	39.995	38.7795	38.895	-0.655	62,359	584	34.93	45.37
2024-04-12	X	AMZA	40.45	40.908	39.55	39.55	-0.59	29,268	373	35.86	45.37
2024-04-11	X	AMZA	40.59	40.59	40.02	40.23	-0.4452	31,632	493	36.44	45.56
2024-04-10	X	AMZA	40.82	40.9586	40.46	40.65	-0.58	18,502	327	36.91	44.12
2024-04-09	X	AMZA	41.61	41.61	40.91	41.04	-0.44	39,251	383	37.20	45.56
2024-04-08	X	AMZA	41.67	41.8299	41.3601	41.49	-0.15	43,915	854	37.20	45.59
2024-04-05	X	AMZA	41.99	41.99	41.2936	41.64	-0.0301	33,721	310	37.20	45.78
2024-04-04	X	AMZA	42.00	42.32	41.60	41.66	-0.43	42,981	457	38.00	42.49
2024-04-03	X	AMZA	41.77	42.10	41.575	42.10	0.2599	31,889	396	37.64	45.86
2024-04-02	X	AMZA	41.02	41.66	40.96	41.66	0.335	84,355	412	37.20	45.42
2024-04-01	X	AMZA	41.12	41.13	40.785	40.98	-0.2385	84,427	954	37.20	45.39
2024-03-29	X	AMZA	40.54	41.20	40.52	41.20	0.72	0	0	37.20	45.01
2024-03-28	X	AMZA	40.54	41.20	40.52	41.20	0.72	52,562	387	37.20	45.01
2024-03-27	X	AMZA	40.23	40.4344	40.15	40.34	-0.19	25,279	286	39.53	41.15
2024-03-26	X	AMZA	40.41	40.4356	40.02	40.34	-0.30	42,764	461	36.50	44.89
2024-03-25	X	AMZA	40.28	40.77	40.13	40.40	-0.15	80,116	972	36.23	44.85
2024-03-22	X	AMZA	40.71	40.71	40.245	40.29	-0.37	41,682	326	36.13	44.70
2024-03-21	X	AMZA	40.48	40.63	40.346	40.62	0.03	37,142	322	38.19	44.77
2024-03-20	X	AMZA	40.38	40.50	40.0384	40.49	0.1934	31,632	314	36.48	44.89
2024-03-19	X	AMZA	40.26	40.50	39.8955	40.50	0.2319	38,761	357	36.06	44.89
2024-03-18	X	AMZA	40.18	40.18	39.855	40.16	0.21	39,984	369	35.88	43.92
2024-03-15	X	AMZA	39.33	39.86	39.33	39.85	0.59	20,895	243	36.28	43.42
2024-03-14	X	AMZA	40.05	40.10	39.21	39.21	-0.77	41,276	447	35.17	43.62
2024-03-13	X	AMZA	40.04	40.36	39.97	40.06	-0.03	22,808	344	35.17	43.62
2024-03-12	X	AMZA	39.82	40.0799	39.78	40.00	0.3027	21,902	279	35.17	43.59
2024-03-11	X	AMZA	39.59	39.81	39.28	39.7373	0.145	87,729	871	35.67	43.59
2024-03-08	X	AMZA	39.98	40.13	39.27	39.60	-0.575	76,563	504	35.21	43.59
2024-03-07	X	AMZA	40.20	40.30	39.95	40.15	-0.20	30,508	319	36.16	44.89
2024-03-06	X	AMZA	39.85	40.3299	39.78	40.15	0.24	42,824	382	35.93	44.89
2024-03-05	X	AMZA	39.29	39.91	39.20	39.78	0.31	45,415	350	35.42	43.60
2024-03-04	X	AMZA	39.38	39.5594	39.21	39.23	0.03	25,827	347	37.34	46.96
2024-03-01	X	AMZA	39.015	39.4293	39.015	39.32	0.54	43,640	345	35.61	45.59
2024-02-29	X	AMZA	38.75	38.91	38.60	38.78	0.18	22,307	279	35.17	46.37
2024-02-28	X	AMZA	38.85	39.22	38.40	38.50	-0.54	20,742	270	34.30	46.07
2024-02-27	X	AMZA	38.98	39.34	38.8001	38.94	-0.0273	27,649	283	34.30	42.00
2024-02-26	X	AMZA	39.45	39.45	38.75	38.89	-0.47	55,247	926	39.00	46.48
2024-02-23	X	AMZA	39.06	39.42	39.00	39.27	0.10	31,573	328	34.89	46.44
2024-02-22	X	AMZA	38.97	39.25	38.7408	39.08	0.1501	53,699	369	34.98	45.59
2024-02-21	X	AMZA	38.52	38.86	38.41	38.85	0.17	26,022	344	34.68	42.20
2024-02-20	X	AMZA	38.19	38.70	37.99	38.58		93,477	1,169	34.42	42.20
2024-02-19	X	AMZA	37.63	38.44	37.63	38.44	0.424	0	0	34.11	42.20
2024-02-16	X	AMZA	37.63	38.44	37.63	38.44	0.424	110,450	404	34.11	42.20
2024-02-15	X	AMZA	36.99	37.8192	36.91	37.80	0.79	45,130	461	33.48	41.42
2024-02-14	X	AMZA	36.81	36.96	36.60	36.82	0.06	21,662	209	33.48	40.49
2024-02-13	X	AMZA	36.98	37.0718	36.55	36.58	-0.4513	37,224	352	33.30	40.32
2024-02-12	X	AMZA	36.53	37.1499	36.53	37.0113	0.4501	37,971	363	32.98	40.32
2024-02-09	X	AMZA	36.42	36.68	36.20	36.53	0.25	29,770	260	32.97	40.85
2024-02-08	X	AMZA	36.30	36.5099	36.20	36.23	0.2079	22,107	198	32.97	40.85
2024-02-07	X	AMZA	36.31	36.35	36.0101	36.20	0.20	34,401	287	32.79	40.85
2024-02-06	X	AMZA	36.49	36.49	36.00	36.00	-0.33	44,629	305	32.93	40.85
2024-02-05	X	AMZA	36.40	36.5499	36.00	36.41	-0.1999	48,002	438	32.76	40.85