Register for real-time alerts, custom portfolio, and market movers
AZJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 05 2024 | 3.605 | -0.01 | -0.14% | 3.60 | 3.61 | 3.58 | 3,213,300 |
| Jul 04 2024 | 3.61 | 0.02 | 0.56% | 3.62 | 3.63 | 3.57 | 5,632,122 |
| Jul 03 2024 | 3.59 | -0.01 | -0.28% | 3.59 | 3.62 | 3.59 | 7,004,740 |
| Jul 02 2024 | 3.60 | -0.04 | -1.10% | 3.64 | 3.65 | 3.59 | 5,518,589 |
| Jul 01 2024 | 3.64 | -0.01 | -0.14% | 3.63 | 3.65 | 3.60 | 4,767,578 |
| Jun 28 2024 | 3.645 | -0.05 | -1.22% | 3.71 | 3.73 | 3.64 | 7,799,104 |
| Jun 27 2024 | 3.69 | 0.07 | 1.79% | 3.63 | 3.69 | 3.595 | 7,408,957 |
| Jun 26 2024 | 3.625 | -0.06 | -1.63% | 3.67 | 3.68 | 3.62 | 6,914,784 |
| Jun 25 2024 | 3.685 | 0.04 | 0.96% | 3.67 | 3.70 | 3.67 | 5,783,727 |
| Jun 24 2024 | 3.65 | 0.04 | 1.11% | 3.62 | 3.67 | 3.60 | 4,908,535 |
| Jun 21 2024 | 3.61 | -0.03 | -0.69% | 3.65 | 4.31 | 3.59 | 10,717,131 |
| Jun 20 2024 | 3.635 | 0.05 | 1.39% | 3.59 | 4.00 | 3.56 | 7,800,175 |
| Jun 19 2024 | 3.585 | -0.06 | -1.51% | 3.66 | 3.66 | 3.57 | 6,880,108 |
| Jun 18 2024 | 3.64 | 0.02 | 0.55% | 3.64 | 3.66 | 3.61 | 7,761,836 |
| Jun 17 2024 | 3.62 | -0.02 | -0.55% | 3.62 | 3.65 | 3.61 | 7,092,261 |
| Jun 14 2024 | 3.64 | -0.03 | -0.82% | 3.66 | 3.67 | 3.62 | 6,507,667 |
| Jun 13 2024 | 3.67 | -0.02 | -0.54% | 3.68 | 3.71 | 3.67 | 4,685,667 |
| Jun 12 2024 | 3.69 | -0.02 | -0.54% | 3.69 | 3.72 | 3.66 | 6,419,822 |
| Jun 11 2024 | 3.71 | -0.07 | -1.72% | 3.76 | 3.78 | 3.70 | 8,690,018 |
| Jun 07 2024 | 3.775 | 0.02 | 0.67% | 3.75 | 3.78 | 3.74 | 6,671,733 |
| Jun 06 2024 | 3.75 | 0.04 | 1.08% | 3.74 | 3.75 | 3.72 | 5,137,187 |
| Jun 05 2024 | 3.71 | 0.02 | 0.54% | 3.68 | 3.73 | 3.675 | 7,216,763 |
| Jun 04 2024 | 3.69 | 0.00 | 0.00% | 3.68 | 3.71 | 3.67 | 4,949,534 |
| Jun 03 2024 | 3.69 | 0.01 | 0.27% | 3.69 | 3.73 | 3.68 | 5,024,986 |
| May 31 2024 | 3.68 | 0.06 | 1.66% | 3.66 | 3.705 | 3.655 | 14,546,744 |
| May 30 2024 | 3.62 | -0.02 | -0.55% | 3.61 | 3.65 | 3.61 | 5,516,465 |
| May 29 2024 | 3.64 | -0.06 | -1.62% | 3.66 | 3.68 | 3.61 | 5,588,399 |
| May 28 2024 | 3.70 | -0.03 | -0.80% | 3.73 | 3.74 | 3.68 | 3,681,592 |
| May 27 2024 | 3.73 | 0.02 | 0.54% | 3.71 | 3.75 | 3.69 | 4,577,198 |
| May 24 2024 | 3.71 | 0.03 | 0.82% | 3.65 | 3.72 | 3.64 | 4,625,154 |
| May 23 2024 | 3.68 | -0.03 | -0.81% | 3.68 | 3.71 | 3.67 | 4,096,011 |
| May 22 2024 | 3.71 | -0.01 | -0.27% | 3.72 | 3.73 | 3.69 | 5,993,033 |
| May 21 2024 | 3.72 | -0.02 | -0.53% | 3.72 | 3.76 | 3.71 | 5,789,786 |
| May 20 2024 | 3.74 | 0.06 | 1.63% | 3.69 | 3.77 | 3.69 | 8,041,187 |
| May 17 2024 | 3.68 | -0.08 | -2.13% | 3.73 | 4.01 | 3.67 | 5,633,151 |
| May 16 2024 | 3.76 | -0.01 | -0.27% | 3.82 | 3.82 | 3.74 | 9,294,085 |
| May 15 2024 | 3.77 | 0.00 | 0.00% | 3.79 | 3.81 | 3.75 | 3,571,747 |
| May 14 2024 | 3.77 | -0.01 | -0.26% | 3.79 | 3.82 | 3.755 | 5,092,771 |
| May 13 2024 | 3.78 | -0.04 | -0.92% | 3.82 | 3.845 | 3.76 | 5,314,412 |
| May 10 2024 | 3.815 | -0.03 | -0.65% | 3.84 | 3.86 | 3.81 | 5,013,836 |
| 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 | 1.31% | 3.84 | 3.87 | 3.82 | 5,121,384 |
| May 07 2024 | 3.81 | 0.05 | 1.33% | 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 |
