1AMZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 6.0613 | 0.06 | 0.97% | 6.0613 | 6.0613 | 6.0613 | 0 |
Jul 01 2024 | 6.0028 | 0.00 | 0.04% | 6.0028 | 6.0028 | 6.0028 | 0 |
Jun 28 2024 | 6.0003 | 0.00 | 0.03% | 6.0003 | 6.0003 | 6.0003 | 0 |
Jun 27 2024 | 5.9988 | 0.14 | 2.40% | 5.9988 | 5.9988 | 5.9988 | 0 |
Jun 26 2024 | 5.8583 | 0.08 | 1.36% | 5.8583 | 5.8583 | 5.8583 | 0 |
Jun 25 2024 | 5.7795 | 0.01 | 0.20% | 5.7795 | 5.7795 | 5.7795 | 0 |
Jun 24 2024 | 5.768 | 0.02 | 0.42% | 5.768 | 5.768 | 5.768 | 0 |
Jun 21 2024 | 5.7438 | 0.06 | 1.12% | 5.7438 | 5.7438 | 5.7438 | 0 |
Jun 20 2024 | 5.68 | 0.11 | 2.00% | 5.68 | 5.68 | 5.68 | 0 |
Jun 19 2024 | 5.5685 | 0.00 | 0.00% | 5.5685 | 5.5685 | 5.5685 | 0 |
Jun 18 2024 | 5.5685 | -0.01 | -0.15% | 5.5685 | 5.5685 | 5.5685 | 0 |
Jun 17 2024 | 5.577 | -0.03 | -0.51% | 5.577 | 5.577 | 5.577 | 0 |
Jun 14 2024 | 5.6055 | -0.04 | -0.76% | 5.644 | 6.0813 | 5.1623 | 570 |
Jun 13 2024 | 5.6483 | -0.12 | -2.04% | 5.6483 | 5.6483 | 5.6483 | 0 |
Jun 12 2024 | 5.766 | 0.06 | 1.08% | 5.7445 | 6.2158 | 5.2588 | 18 |
Jun 11 2024 | 5.7043 | -0.01 | -0.19% | 5.7043 | 5.7043 | 5.7043 | 0 |
Jun 10 2024 | 5.7153 | 0.02 | 0.40% | 6.27 | 6.27 | 5.1903 | 35 |
Jun 07 2024 | 5.6925 | 0.06 | 1.00% | 5.6925 | 5.6925 | 5.6925 | 0 |
Jun 06 2024 | 5.636 | 0.09 | 1.70% | 5.636 | 5.636 | 5.636 | 0 |
Jun 05 2024 | 5.5418 | 0.08 | 1.42% | 5.5418 | 5.5418 | 5.5418 | 0 |
Jun 04 2024 | 5.4643 | 0.01 | 0.25% | 5.4643 | 5.4643 | 5.4643 | 0 |
Jun 03 2024 | 5.4508 | 0.09 | 1.73% | 5.4508 | 5.4508 | 5.4508 | 0 |
May 31 2024 | 5.358 | -0.17 | -3.11% | 5.358 | 5.358 | 5.358 | 0 |
May 30 2024 | 5.5298 | -0.10 | -1.79% | 5.5298 | 5.5298 | 5.5298 | 0 |
May 29 2024 | 5.6305 | 0.07 | 1.31% | 5.6305 | 5.6305 | 5.6305 | 0 |
May 28 2024 | 5.5578 | -0.03 | -0.46% | 5.5578 | 5.5578 | 5.5578 | 0 |
May 24 2024 | 5.5832 | -0.05 | -0.90% | 5.5832 | 5.5832 | 5.5832 | 0 |
May 23 2024 | 5.6338 | -0.03 | -0.52% | 5.6338 | 5.6338 | 5.6338 | 0 |
May 22 2024 | 5.6633 | 0.09 | 1.68% | 5.6633 | 5.6633 | 5.6633 | 0 |
May 21 2024 | 5.5695 | -0.11 | -1.89% | 5.5695 | 5.5695 | 5.5695 | 0 |
May 20 2024 | 5.6768 | 0.01 | 0.13% | 5.6768 | 5.6768 | 5.6768 | 0 |
May 17 2024 | 5.6693 | -0.04 | -0.69% | 5.6693 | 5.6693 | 5.6693 | 0 |
May 16 2024 | 5.7088 | 0.00 | -0.03% | 5.7088 | 5.7088 | 5.7088 | 0 |
May 15 2024 | 5.7103 | 0.01 | 0.20% | 5.7103 | 5.7103 | 5.7103 | 0 |
May 14 2024 | 5.699 | 0.00 | -0.02% | 5.722 | 6.455 | 4.7935 | 5 |
May 13 2024 | 5.70 | -0.06 | -1.06% | 5.70 | 5.70 | 5.70 | 0 |
May 10 2024 | 5.761 | -0.08 | -1.45% | 5.761 | 5.761 | 5.761 | 0 |
May 09 2024 | 5.8455 | 0.09 | 1.51% | 5.8455 | 5.8455 | 5.8455 | 0 |
May 08 2024 | 5.7588 | -0.04 | -0.72% | 5.7588 | 5.7588 | 5.7588 | 0 |
May 07 2024 | 5.8003 | 0.10 | 1.76% | 5.8003 | 5.8003 | 5.8003 | 0 |
May 03 2024 | 5.6998 | 0.13 | 2.37% | 5.6998 | 5.6998 | 5.6998 | 0 |
May 02 2024 | 5.5678 | 0.11 | 1.98% | 5.5678 | 5.5678 | 5.5678 | 0 |
May 01 2024 | 5.4595 | -0.05 | -0.94% | 5.54 | 6.193 | 4.622 | 576 |
Apr 30 2024 | 5.5113 | -0.01 | -0.18% | 5.5113 | 5.5113 | 5.5113 | 0 |
Apr 29 2024 | 5.521 | 0.03 | 0.55% | 5.521 | 5.521 | 5.521 | 0 |
Apr 26 2024 | 5.4908 | 0.23 | 4.46% | 5.4908 | 5.4908 | 5.4908 | 0 |
Apr 25 2024 | 5.2565 | -0.18 | -3.33% | 5.2565 | 5.2565 | 5.2565 | 0 |
Apr 24 2024 | 5.4378 | -0.03 | -0.58% | 5.4378 | 5.4378 | 5.4378 | 0 |
Apr 23 2024 | 5.4695 | 0.10 | 1.78% | 5.4695 | 5.4695 | 5.4695 | 0 |
Apr 22 2024 | 5.3738 | -0.04 | -0.74% | 5.3738 | 5.3738 | 5.3738 | 0 |
Apr 19 2024 | 5.4138 | -0.17 | -3.07% | 5.4138 | 5.4138 | 5.4138 | 0 |
Apr 18 2024 | 5.5853 | -0.01 | -0.23% | 5.5853 | 5.5853 | 5.5853 | 0 |
Apr 17 2024 | 5.598 | -0.05 | -0.95% | 5.6225 | 6.3863 | 4.9265 | 300 |
Apr 16 2024 | 5.6518 | -0.09 | -1.48% | 5.6518 | 5.6518 | 5.6518 | 0 |
Apr 15 2024 | 5.7368 | -0.01 | -0.22% | 6.015 | 6.6448 | 4.9738 | 23 |
Apr 12 2024 | 5.7493 | 0.03 | 0.45% | 5.8205 | 6.5432 | 4.9148 | 1,100 |
Apr 11 2024 | 5.7235 | 0.04 | 0.72% | 5.7235 | 5.7235 | 5.7235 | 0 |
Apr 10 2024 | 5.6828 | 0.01 | 0.13% | 5.6828 | 5.6828 | 5.6828 | 0 |
Apr 09 2024 | 5.6755 | -0.05 | -0.83% | 5.6755 | 5.6755 | 5.6755 | 0 |
Apr 08 2024 | 5.723 | 0.05 | 0.85% | 5.723 | 5.723 | 5.723 | 0 |
Apr 05 2024 | 5.6748 | 0.02 | 0.29% | 5.6748 | 5.6748 | 5.6748 | 0 |
Apr 04 2024 | 5.6583 | 0.05 | 0.86% | 5.6583 | 5.6583 | 5.6583 | 0 |