Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 3.51 | -0.01 | -0.28% | 3.50 | 3.52 | 3.47 | 3,873,723 |
| Oct 03 2024 | 3.52 | 0.02 | 0.57% | 3.51 | 3.54 | 3.48 | 4,636,440 |
| Oct 02 2024 | 3.50 | -0.02 | -0.43% | 3.52 | 3.53 | 3.49 | 7,687,724 |
| Oct 01 2024 | 3.515 | -0.01 | -0.14% | 3.54 | 3.58 | 3.50 | 5,899,644 |
| Sep 30 2024 | 3.52 | 0.02 | 0.57% | 3.52 | 3.57 | 3.51 | 7,449,008 |
| Sep 27 2024 | 3.50 | 0.03 | 0.86% | 3.46 | 3.52 | 3.46 | 6,691,230 |
| Sep 26 2024 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 3.44 | 5,842,160 |
| Sep 25 2024 | 3.46 | 0.03 | 0.87% | 3.44 | 3.47 | 3.42 | 5,835,594 |
| Sep 24 2024 | 3.43 | 0.02 | 0.59% | 3.42 | 3.45 | 3.41 | 3,307,478 |
| Sep 23 2024 | 3.41 | -0.01 | -0.29% | 3.42 | 3.43 | 3.40 | 1,840,327 |
| Sep 20 2024 | 3.42 | -0.01 | -0.29% | 3.43 | 4.61 | 2.40 | 12,422,841 |
| Sep 19 2024 | 3.43 | -0.02 | -0.58% | 3.47 | 3.47 | 3.42 | 6,901,322 |
| Sep 18 2024 | 3.45 | 0.02 | 0.58% | 3.45 | 3.46 | 3.435 | 3,239,481 |
| Sep 17 2024 | 3.43 | -0.01 | -0.29% | 3.46 | 3.47 | 3.42 | 4,589,863 |
| Sep 16 2024 | 3.44 | 0.00 | 0.15% | 3.44 | 3.45 | 3.42 | 7,186,584 |
| Sep 13 2024 | 3.435 | 0.02 | 0.73% | 3.43 | 3.46 | 3.41 | 8,191,652 |
| Sep 12 2024 | 3.41 | 0.06 | 1.79% | 3.40 | 3.42 | 3.39 | 8,129,085 |
| Sep 11 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0.00 |
| Sep 10 2024 | 3.35 | 0.01 | 0.30% | 3.37 | 3.38 | 3.32 | 10,699,411 |
| Sep 09 2024 | 3.34 | -0.01 | -0.30% | 3.32 | 3.36 | 3.315 | 8,741,759 |
| Sep 06 2024 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 3.29 | 9,468,433 |
| Sep 05 2024 | 3.32 | -0.01 | -0.30% | 3.36 | 3.50 | 3.285 | 9,800,348 |
| Sep 04 2024 | 3.33 | -0.07 | -1.91% | 3.36 | 3.37 | 3.32 | 12,217,257 |
| Sep 03 2024 | 3.395 | -0.06 | -1.74% | 3.46 | 3.47 | 3.39 | 6,982,581 |
| Sep 02 2024 | 3.455 | 0.10 | 2.83% | 3.36 | 3.70 | 3.34 | 10,468,523 |
| Aug 30 2024 | 3.36 | -0.04 | -1.18% | 3.37 | 3.39 | 3.33 | 157,116,920 |
| Aug 29 2024 | 3.40 | 0.09 | 2.56% | 3.33 | 3.40 | 3.315 | 15,912,885 |
| Aug 28 2024 | 3.315 | 0.00 | 0.15% | 3.29 | 3.32 | 3.28 | 11,248,479 |
| Aug 27 2024 | 3.31 | 0.02 | 0.46% | 3.33 | 3.34 | 3.295 | 5,931,282 |
| Aug 26 2024 | 3.295 | -0.05 | -1.35% | 3.30 | 3.32 | 3.275 | 9,240,327 |
| Aug 23 2024 | 3.34 | -0.06 | -1.76% | 3.39 | 3.40 | 3.335 | 7,756,515 |
| Aug 22 2024 | 3.40 | 0.02 | 0.59% | 3.39 | 3.42 | 3.37 | 9,185,196 |
| Aug 21 2024 | 3.38 | -0.02 | -0.44% | 3.40 | 3.40 | 3.34 | 10,550,621 |
| Aug 20 2024 | 3.395 | -0.03 | -0.88% | 3.42 | 3.45 | 3.385 | 8,270,381 |
| Aug 19 2024 | 3.425 | -0.03 | -0.72% | 3.42 | 3.45 | 3.41 | 13,057,806 |
| Aug 16 2024 | 3.45 | 0.02 | 0.58% | 3.43 | 3.71 | 3.42 | 11,445,228 |
| Aug 15 2024 | 3.43 | 0.06 | 1.78% | 3.36 | 3.60 | 3.36 | 13,205,700 |
| Aug 14 2024 | 3.37 | 0.07 | 2.12% | 3.32 | 3.37 | 3.32 | 11,429,549 |
| Aug 13 2024 | 3.30 | 0.00 | 0.00% | 3.28 | 3.31 | 3.16 | 21,480,147 |
| Aug 12 2024 | 3.30 | -0.33 | -9.09% | 3.44 | 3.47 | 3.275 | 29,480,434 |
| Aug 09 2024 | 3.63 | 0.03 | 0.83% | 3.61 | 3.64 | 3.58 | 4,659,293 |
| Aug 08 2024 | 3.60 | -0.01 | -0.28% | 3.58 | 3.61 | 3.56 | 4,240,511 |
| Aug 07 2024 | 3.61 | 0.02 | 0.56% | 3.56 | 3.66 | 3.56 | 12,002,851 |
| Aug 06 2024 | 3.59 | -0.04 | -1.10% | 3.61 | 3.62 | 3.58 | 5,202,563 |
| Aug 05 2024 | 3.63 | -0.06 | -1.63% | 3.65 | 3.66 | 3.61 | 6,984,387 |
| Aug 02 2024 | 3.69 | -0.01 | -0.27% | 3.66 | 3.72 | 3.63 | 5,699,406 |
| Aug 01 2024 | 3.70 | -0.02 | -0.40% | 3.72 | 3.73 | 3.69 | 2,754,151 |
| Jul 31 2024 | 3.715 | 0.09 | 2.34% | 3.68 | 3.72 | 3.675 | 3,985,047 |
| Jul 30 2024 | 3.63 | -0.05 | -1.36% | 3.64 | 3.66 | 3.615 | 4,914,968 |
| Jul 29 2024 | 3.68 | 0.07 | 1.94% | 3.64 | 3.70 | 3.63 | 5,489,978 |
| Jul 26 2024 | 3.61 | -0.01 | -0.14% | 3.61 | 3.62 | 3.58 | 6,321,721 |
| Jul 25 2024 | 3.615 | 0.05 | 1.26% | 3.57 | 3.64 | 3.55 | 7,484,188 |
| Jul 24 2024 | 3.57 | -0.05 | -1.38% | 3.62 | 3.63 | 3.55 | 4,591,092 |
| Jul 23 2024 | 3.62 | 0.04 | 1.12% | 3.61 | 3.64 | 3.60 | 5,152,311 |
| Jul 22 2024 | 3.58 | -0.03 | -0.83% | 3.62 | 3.65 | 3.57 | 5,394,977 |
| Jul 19 2024 | 3.61 | -0.09 | -2.43% | 3.66 | 4.21 | 3.60 | 7,934,118 |
| Jul 18 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.73 | 3.685 | 6,904,912 |
| Jul 17 2024 | 3.70 | 0.04 | 1.09% | 3.67 | 3.73 | 3.665 | 6,887,092 |
| Jul 16 2024 | 3.66 | 0.03 | 0.69% | 3.67 | 3.71 | 3.65 | 7,668,468 |
| Jul 15 2024 | 3.635 | 0.03 | 0.97% | 3.63 | 3.655 | 3.61 | 7,012,152 |
| Jul 12 2024 | 3.60 | 0.02 | 0.56% | 3.61 | 3.65 | 3.58 | 5,955,920 |
| Jul 11 2024 | 3.58 | 0.00 | 0.00% | 3.64 | 3.64 | 3.58 | 4,072,016 |
| Jul 10 2024 | 3.58 | 0.01 | 0.28% | 3.57 | 3.60 | 3.55 | 6,677,605 |
| Jul 09 2024 | 3.57 | -0.01 | -0.28% | 3.60 | 3.61 | 3.57 | 3,779,700 |
| Jul 08 2024 | 3.58 | -0.03 | -0.69% | 3.62 | 3.64 | 3.575 | 6,515,152 |
