Register for streaming realtime charts, analysis tools, and prices.
AZTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 51.34 | -0.26 | -0.50% | 51.33 | 51.67 | 50.835 | 363,867 |
| May 15 2024 | 51.60 | 0.35 | 0.68% | 52.13 | 52.55 | 51.06 | 478,109 |
| May 14 2024 | 51.25 | -0.09 | -0.18% | 51.66 | 52.02 | 50.85 | 581,366 |
| May 13 2024 | 51.34 | -0.26 | -0.50% | 51.91 | 52.905 | 51.30 | 480,476 |
| May 10 2024 | 51.60 | -0.91 | -1.73% | 52.55 | 53.51 | 50.84 | 588,675 |
| May 09 2024 | 52.51 | -1.56 | -2.89% | 51.75 | 52.865 | 47.95 | 1,343,192 |
| May 08 2024 | 54.07 | -1.06 | -1.92% | 54.54 | 55.16 | 54.01 | 823,076 |
| May 07 2024 | 55.13 | -0.22 | -0.40% | 55.65 | 56.18 | 54.98 | 553,395 |
| May 06 2024 | 55.35 | 1.93 | 3.61% | 53.84 | 55.36 | 53.70 | 535,368 |
| May 03 2024 | 53.42 | 0.85 | 1.62% | 53.61 | 54.40 | 53.25 | 373,424 |
| May 02 2024 | 52.57 | 0.47 | 0.90% | 52.83 | 52.96 | 51.90 | 430,078 |
| May 01 2024 | 52.10 | -0.36 | -0.69% | 52.62 | 53.63 | 52.10 | 441,127 |
| Apr 30 2024 | 52.46 | -0.75 | -1.41% | 53.03 | 53.3025 | 52.23 | 324,122 |
| Apr 29 2024 | 53.21 | 1.03 | 1.97% | 52.46 | 54.42 | 52.34 | 458,118 |
| Apr 26 2024 | 52.18 | 0.68 | 1.32% | 51.68 | 52.48 | 51.66 | 282,124 |
| Apr 25 2024 | 51.50 | -0.59 | -1.13% | 51.5447 | 51.67 | 50.75 | 344,925 |
| Apr 24 2024 | 52.09 | -0.45 | -0.86% | 52.21 | 53.20 | 52.025 | 357,607 |
| Apr 23 2024 | 52.54 | 1.63 | 3.20% | 51.24 | 53.02 | 51.24 | 479,060 |
| Apr 22 2024 | 50.91 | 0.26 | 0.51% | 50.91 | 51.65 | 50.44 | 409,764 |
| Apr 19 2024 | 50.65 | 0.16 | 0.32% | 50.52 | 50.9425 | 50.11 | 436,782 |
| Apr 18 2024 | 50.49 | -0.68 | -1.33% | 50.71 | 51.42 | 50.08 | 424,614 |
| Apr 17 2024 | 51.17 | -1.01 | -1.94% | 52.55 | 53.05 | 51.09 | 434,851 |
| Apr 16 2024 | 52.18 | -1.37 | -2.56% | 53.21 | 53.21 | 51.93 | 557,698 |
| Apr 15 2024 | 53.55 | -1.20 | -2.19% | 54.87 | 55.27 | 53.22 | 447,565 |
| Apr 12 2024 | 54.75 | -1.64 | -2.91% | 56.12 | 56.12 | 54.69 | 335,694 |
| Apr 11 2024 | 56.39 | 0.06 | 0.11% | 56.54 | 56.60 | 55.60 | 355,433 |
| Apr 10 2024 | 56.33 | -1.48 | -2.56% | 56.24 | 56.82 | 55.9432 | 376,552 |
| Apr 09 2024 | 57.81 | 1.09 | 1.92% | 57.15 | 58.21 | 57.04 | 490,798 |
| Apr 08 2024 | 56.72 | -0.76 | -1.32% | 57.62 | 57.71 | 56.532 | 634,417 |
| Apr 05 2024 | 57.48 | -0.69 | -1.19% | 57.92 | 58.33 | 57.43 | 436,193 |
| Apr 04 2024 | 58.17 | -0.84 | -1.42% | 59.38 | 60.07 | 57.95 | 287,339 |
| Apr 03 2024 | 59.01 | 0.19 | 0.32% | 58.20 | 59.1666 | 58.20 | 275,816 |
| Apr 02 2024 | 58.82 | -0.22 | -0.37% | 58.025 | 59.05 | 58.025 | 362,450 |
| Apr 01 2024 | 59.04 | -1.24 | -2.06% | 60.15 | 60.59 | 58.67 | 432,081 |
| Mar 28 2024 | 60.28 | 0.85 | 1.43% | 59.71 | 61.17 | 59.395 | 367,329 |
| Mar 27 2024 | 59.43 | 1.04 | 1.78% | 58.77 | 59.71 | 58.54 | 331,851 |
| Mar 26 2024 | 58.39 | 0.57 | 0.99% | 58.17 | 58.39 | 57.62 | 346,622 |
| Mar 25 2024 | 57.82 | -1.49 | -2.51% | 59.03 | 59.2928 | 57.63 | 393,058 |
| Mar 22 2024 | 59.31 | 0.08 | 0.14% | 59.27 | 59.485 | 58.38 | 516,466 |
| Mar 21 2024 | 59.23 | 0.54 | 0.92% | 59.47 | 60.18 | 59.18 | 396,793 |
| Mar 20 2024 | 58.69 | -0.01 | -0.02% | 58.50 | 59.25 | 57.67 | 575,878 |
| Mar 19 2024 | 58.70 | 0.52 | 0.89% | 57.89 | 59.41 | 57.58 | 708,555 |
| Mar 18 2024 | 58.18 | -1.33 | -2.23% | 59.50 | 59.715 | 58.09 | 758,228 |
| Mar 15 2024 | 59.51 | 0.25 | 0.42% | 59.11 | 60.835 | 58.40 | 1,934,231 |
| Mar 14 2024 | 59.26 | -4.85 | -7.57% | 64.11 | 64.31 | 59.02 | 790,194 |
| Mar 13 2024 | 64.11 | -0.58 | -0.90% | 64.51 | 65.09 | 63.70 | 407,708 |
| Mar 12 2024 | 64.69 | -0.45 | -0.69% | 64.98 | 65.29 | 64.25 | 363,419 |
| Mar 11 2024 | 65.14 | -0.25 | -0.38% | 65.23 | 65.505 | 64.785 | 317,894 |
| Mar 08 2024 | 65.39 | -1.75 | -2.61% | 67.50 | 67.77 | 65.24 | 284,435 |
| Mar 07 2024 | 67.14 | 2.23 | 3.44% | 65.22 | 67.22 | 65.00 | 358,618 |
| Mar 06 2024 | 64.91 | -0.23 | -0.35% | 65.48 | 65.96 | 64.11 | 365,584 |
| Mar 05 2024 | 65.14 | -0.97 | -1.47% | 65.43 | 66.13 | 65.015 | 370,254 |
| Mar 04 2024 | 66.11 | -1.19 | -1.77% | 67.55 | 67.55 | 65.70 | 393,679 |
| Mar 01 2024 | 67.30 | 2.15 | 3.30% | 65.46 | 67.35 | 65.00 | 348,768 |
| Feb 29 2024 | 65.15 | -0.06 | -0.09% | 65.67 | 65.9046 | 65.01 | 479,438 |
| Feb 28 2024 | 65.21 | 0.10 | 0.15% | 64.52 | 66.00 | 64.52 | 451,162 |
| Feb 27 2024 | 65.11 | 0.77 | 1.20% | 64.61 | 65.30 | 64.08 | 303,372 |
| Feb 26 2024 | 64.34 | 0.97 | 1.53% | 63.13 | 64.64 | 63.04 | 391,966 |
| Feb 23 2024 | 63.37 | -0.01 | -0.02% | 63.62 | 64.0593 | 62.91 | 508,386 |
| Feb 22 2024 | 63.38 | 0.06 | 0.09% | 63.51 | 64.15 | 62.61 | 450,834 |
| Feb 21 2024 | 63.32 | -0.79 | -1.23% | 63.56 | 63.7375 | 62.33 | 550,237 |
| Feb 20 2024 | 64.11 | -0.05 | -0.08% | 63.47 | 64.43 | 62.83 | 383,747 |
