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 |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3.84 | -0.02 | -0.52% | 3.83 | 3.86 | 3.82 | 5,074,356 |
| May 08 2024 | 3.86 | 0.05 | 1.45% | 3.84 | 3.87 | 3.82 | 5,121,384 |
| May 07 2024 | 3.805 | 0.05 | 1.20% | 3.77 | 3.81 | 3.755 | 6,774,144 |
| May 06 2024 | 3.76 | -0.02 | -0.53% | 3.79 | 3.81 | 3.76 | 3,839,274 |
| May 03 2024 | 3.78 | 0.00 | 0.00% | 3.81 | 3.82 | 3.76 | 4,039,166 |
| May 02 2024 | 3.78 | 0.01 | 0.27% | 3.78 | 3.81 | 3.78 | 3,908,760 |
| May 01 2024 | 3.77 | -0.07 | -1.82% | 3.80 | 3.80 | 3.765 | 4,726,029 |
| Apr 30 2024 | 3.84 | -0.04 | -0.90% | 3.89 | 3.895 | 3.83 | 10,355,773 |
| Apr 29 2024 | 3.875 | 0.00 | 0.13% | 3.88 | 3.89 | 3.855 | 6,210,461 |
| Apr 26 2024 | 3.87 | -0.09 | -2.27% | 3.87 | 3.92 | 3.84 | 4,386,096 |
| Apr 24 2024 | 3.96 | -0.01 | -0.25% | 3.99 | 4.02 | 3.95 | 3,970,517 |
| Apr 23 2024 | 3.97 | 0.09 | 2.19% | 3.92 | 3.99 | 3.91 | 8,615,324 |
| Apr 22 2024 | 3.885 | 0.00 | 0.13% | 3.92 | 3.93 | 3.88 | 4,314,822 |
| Apr 19 2024 | 3.88 | -0.02 | -0.39% | 3.90 | 4.01 | 3.00 | 4,810,015 |
| Apr 18 2024 | 3.895 | -0.03 | -0.64% | 3.91 | 3.92 | 3.88 | 4,736,982 |
| Apr 17 2024 | 3.92 | 0.01 | 0.26% | 3.91 | 3.99 | 3.91 | 4,080,295 |
| Apr 16 2024 | 3.91 | -0.06 | -1.39% | 3.95 | 3.95 | 3.87 | 6,233,896 |
| Apr 15 2024 | 3.965 | -0.02 | -0.50% | 3.97 | 3.99 | 3.96 | 2,768,091 |
| Apr 12 2024 | 3.985 | -0.01 | -0.13% | 3.95 | 4.00 | 3.95 | 3,411,775 |
| Apr 11 2024 | 3.99 | 0.00 | 0.00% | 3.95 | 4.01 | 3.94 | 3,717,352 |
| Apr 10 2024 | 3.99 | -0.05 | -1.12% | 4.05 | 4.06 | 3.99 | 3,256,508 |
| Apr 09 2024 | 4.035 | 0.02 | 0.37% | 4.04 | 4.07 | 4.00 | 7,538,933 |
| Apr 08 2024 | 4.02 | 0.04 | 1.01% | 4.00 | 4.04 | 3.975 | 4,924,835 |
| Apr 05 2024 | 3.98 | 0.00 | 0.00% | 3.95 | 3.985 | 3.95 | 2,542,277 |
| Apr 04 2024 | 3.98 | 0.06 | 1.53% | 3.95 | 3.98 | 3.92 | 3,413,041 |
| Apr 03 2024 | 3.92 | -0.08 | -2.00% | 4.01 | 4.02 | 3.92 | 4,951,335 |
| Apr 02 2024 | 4.00 | -0.02 | -0.50% | 3.97 | 4.025 | 3.97 | 5,242,908 |
| Mar 28 2024 | 4.02 | 0.04 | 1.01% | 4.00 | 4.03 | 3.99 | 7,499,429 |
| Mar 27 2024 | 3.98 | 0.02 | 0.38% | 3.96 | 3.99 | 3.945 | 3,197,926 |
| Mar 26 2024 | 3.965 | -0.01 | -0.13% | 3.98 | 4.00 | 3.94 | 7,385,230 |
| Mar 25 2024 | 3.97 | -0.01 | -0.25% | 3.99 | 4.00 | 3.96 | 6,361,984 |
| Mar 22 2024 | 3.98 | 0.02 | 0.63% | 3.96 | 3.99 | 3.50 | 6,291,025 |
| Mar 21 2024 | 3.955 | 0.02 | 0.38% | 3.96 | 3.96 | 3.92 | 6,013,367 |
| Mar 20 2024 | 3.94 | 0.03 | 0.77% | 3.95 | 3.96 | 3.905 | 5,534,924 |
| Mar 19 2024 | 3.91 | 0.04 | 1.03% | 3.88 | 3.92 | 3.855 | 4,567,333 |
| Mar 18 2024 | 3.87 | 0.02 | 0.39% | 3.84 | 3.875 | 3.83 | 3,724,568 |
| Mar 15 2024 | 3.855 | 0.00 | 0.13% | 3.87 | 3.89 | 3.82 | 14,018,661 |
| Mar 14 2024 | 3.85 | -0.08 | -1.91% | 3.94 | 3.94 | 3.85 | 6,135,313 |
| Mar 13 2024 | 3.925 | -0.02 | -0.38% | 3.96 | 3.99 | 3.92 | 6,785,539 |
| Mar 12 2024 | 3.94 | 0.06 | 1.55% | 3.86 | 3.95 | 3.86 | 6,136,965 |
| Mar 11 2024 | 3.88 | -0.07 | -1.77% | 3.94 | 3.94 | 3.88 | 2,322,202 |
| Mar 08 2024 | 3.95 | 0.03 | 0.64% | 3.92 | 3.97 | 3.91 | 9,095,342 |
| Mar 07 2024 | 3.925 | 0.10 | 2.61% | 3.85 | 3.93 | 3.83 | 7,551,950 |
| Mar 06 2024 | 3.825 | 0.01 | 0.26% | 3.81 | 3.84 | 3.81 | 4,606,682 |
| Mar 05 2024 | 3.815 | 0.00 | 0.13% | 3.80 | 3.83 | 3.78 | 4,216,521 |
| Mar 04 2024 | 3.81 | -0.03 | -0.78% | 3.84 | 3.85 | 3.79 | 6,144,015 |
| Mar 01 2024 | 3.84 | 0.00 | 0.13% | 3.85 | 3.87 | 3.80 | 4,875,615 |
| Feb 29 2024 | 3.835 | 0.01 | 0.26% | 3.84 | 4.10 | 3.79 | 14,807,499 |
| Feb 28 2024 | 3.825 | -0.02 | -0.52% | 3.85 | 3.85 | 3.80 | 4,544,705 |
| Feb 27 2024 | 3.845 | 0.01 | 0.26% | 3.86 | 3.87 | 3.825 | 4,823,378 |
| Feb 26 2024 | 3.835 | -0.11 | -2.79% | 3.87 | 3.90 | 3.40 | 3,542,591 |
| Feb 23 2024 | 3.945 | -0.03 | -0.63% | 3.96 | 3.98 | 3.93 | 4,972,785 |
| Feb 22 2024 | 3.97 | 0.06 | 1.53% | 3.91 | 3.97 | 3.00 | 10,421,998 |
| Feb 21 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.93 | 3.88 | 6,611,744 |
| Feb 20 2024 | 3.91 | 0.01 | 0.26% | 3.92 | 3.92 | 3.875 | 4,366,582 |
| Feb 19 2024 | 3.90 | -0.02 | -0.38% | 3.91 | 3.92 | 3.885 | 6,697,226 |
| Feb 16 2024 | 3.915 | -0.05 | -1.14% | 3.98 | 3.98 | 3.50 | 9,839,731 |
| Feb 15 2024 | 3.96 | 0.01 | 0.25% | 3.93 | 3.98 | 3.93 | 7,554,270 |
| Feb 14 2024 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 3.87 | 6,024,714 |
| Feb 13 2024 | 3.93 | 0.04 | 0.90% | 3.88 | 3.93 | 3.86 | 6,212,714 |
| Feb 12 2024 | 3.895 | 0.13 | 3.32% | 3.85 | 3.90 | 3.78 | 9,774,447 |
| Feb 09 2024 | 3.77 | 0.02 | 0.40% | 3.75 | 3.78 | 3.725 | 5,295,589 |
