Register for real-time alerts, custom portfolio, and market movers
AIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 172.88 | -0.76 | -0.44% | 172.92 | 173.635 | 171.19 | 289,173 |
| Apr 25 2024 | 173.64 | -3.41 | -1.93% | 176.78 | 177.81 | 172.91 | 315,465 |
| Apr 24 2024 | 177.05 | 0.74 | 0.42% | 175.04 | 177.38 | 174.95 | 297,162 |
| Apr 23 2024 | 176.31 | 1.71 | 0.98% | 174.98 | 176.575 | 174.575 | 264,245 |
| Apr 22 2024 | 174.60 | 0.77 | 0.44% | 174.73 | 175.435 | 173.65 | 323,602 |
| Apr 19 2024 | 173.83 | 2.94 | 1.72% | 171.88 | 173.875 | 171.10 | 259,540 |
| Apr 18 2024 | 170.89 | 0.81 | 0.48% | 171.02 | 172.085 | 170.46 | 237,975 |
| Apr 17 2024 | 170.08 | -1.02 | -0.60% | 171.19 | 171.74 | 169.78 | 270,431 |
| Apr 16 2024 | 171.10 | -1.49 | -0.86% | 173.08 | 173.80 | 170.885 | 325,018 |
| Apr 15 2024 | 172.59 | -1.60 | -0.92% | 175.99 | 176.8867 | 172.321 | 259,269 |
| Apr 12 2024 | 174.19 | 0.57 | 0.33% | 173.19 | 174.415 | 172.49 | 252,450 |
| Apr 11 2024 | 173.62 | -3.87 | -2.18% | 176.98 | 176.98 | 173.62 | 237,263 |
| Apr 10 2024 | 177.49 | -1.31 | -0.73% | 178.25 | 179.79 | 176.96 | 229,633 |
| Apr 09 2024 | 178.80 | -2.45 | -1.35% | 181.60 | 182.47 | 177.47 | 290,077 |
| Apr 08 2024 | 181.25 | 1.40 | 0.78% | 180.02 | 182.895 | 178.57 | 306,725 |
| Apr 05 2024 | 179.85 | 0.51 | 0.28% | 180.44 | 181.05 | 178.52 | 355,516 |
| Apr 04 2024 | 179.34 | -5.63 | -3.04% | 186.34 | 186.83 | 179.01 | 559,360 |
| Apr 03 2024 | 184.97 | -1.65 | -0.88% | 186.40 | 187.29 | 184.94 | 271,305 |
| Apr 02 2024 | 186.62 | -0.60 | -0.32% | 187.82 | 188.98 | 186.22 | 338,124 |
| Apr 01 2024 | 187.22 | -1.02 | -0.54% | 187.25 | 188.645 | 186.21 | 322,988 |
| Mar 28 2024 | 188.24 | 0.83 | 0.44% | 187.56 | 189.48 | 187.24 | 339,578 |
| Mar 27 2024 | 187.41 | 4.14 | 2.26% | 184.89 | 187.44 | 184.185 | 320,178 |
| Mar 26 2024 | 183.27 | 1.78 | 0.98% | 181.32 | 185.429 | 181.32 | 352,747 |
| Mar 25 2024 | 181.49 | 1.81 | 1.01% | 180.23 | 182.73 | 180.23 | 462,541 |
| Mar 22 2024 | 179.68 | 0.14 | 0.08% | 179.71 | 180.305 | 178.89 | 227,687 |
| Mar 21 2024 | 179.54 | -1.07 | -0.59% | 180.55 | 181.44 | 178.09 | 376,554 |
| Mar 20 2024 | 180.61 | 1.35 | 0.75% | 178.82 | 181.18 | 178.4095 | 366,861 |
| Mar 19 2024 | 179.26 | 0.87 | 0.49% | 179.15 | 179.82 | 178.05 | 323,706 |
| Mar 18 2024 | 178.39 | -2.77 | -1.53% | 180.84 | 181.46 | 178.00 | 290,087 |
| Mar 15 2024 | 181.16 | 1.34 | 0.75% | 178.76 | 181.44 | 178.76 | 717,064 |
| Mar 14 2024 | 179.82 | -1.69 | -0.93% | 180.33 | 180.82 | 178.815 | 366,882 |
| Mar 13 2024 | 181.51 | 0.39 | 0.22% | 181.71 | 182.31 | 180.49 | 302,929 |
| Mar 12 2024 | 181.12 | 2.77 | 1.55% | 178.66 | 181.13 | 178.1007 | 290,109 |
| Mar 11 2024 | 178.35 | -0.16 | -0.09% | 178.03 | 178.615 | 176.455 | 299,402 |
| Mar 08 2024 | 178.51 | -0.40 | -0.22% | 178.35 | 179.42 | 177.43 | 195,360 |
| Mar 07 2024 | 178.91 | -0.93 | -0.52% | 179.84 | 180.43 | 178.255 | 208,254 |
| Mar 06 2024 | 179.84 | 1.23 | 0.69% | 179.81 | 181.00 | 178.05 | 403,874 |
| Mar 05 2024 | 178.61 | 0.58 | 0.33% | 177.87 | 179.87 | 177.07 | 326,357 |
| Mar 04 2024 | 178.03 | -2.43 | -1.35% | 179.49 | 181.40 | 177.77 | 361,377 |
| Mar 01 2024 | 180.46 | -0.99 | -0.55% | 181.45 | 181.55 | 179.5001 | 227,615 |
| Feb 29 2024 | 181.45 | -0.80 | -0.44% | 182.41 | 182.50 | 179.775 | 374,945 |
| Feb 28 2024 | 182.25 | 0.50 | 0.28% | 181.54 | 183.135 | 180.86 | 276,314 |
| Feb 27 2024 | 181.75 | 2.81 | 1.57% | 177.94 | 182.27 | 177.94 | 409,262 |
| Feb 26 2024 | 178.94 | 0.57 | 0.32% | 178.46 | 179.935 | 178.145 | 354,116 |
| Feb 23 2024 | 178.37 | 0.91 | 0.51% | 178.00 | 179.20 | 177.10 | 360,549 |
| Feb 22 2024 | 177.46 | 3.26 | 1.87% | 174.61 | 177.80 | 174.27 | 359,039 |
| Feb 21 2024 | 174.20 | -0.43 | -0.25% | 175.40 | 175.40 | 173.40 | 340,427 |
| Feb 20 2024 | 174.63 | 0.91 | 0.52% | 173.08 | 176.42 | 173.08 | 310,039 |
| Feb 16 2024 | 173.72 | 1.21 | 0.70% | 172.82 | 174.825 | 172.51 | 321,207 |
| Feb 15 2024 | 172.51 | 0.73 | 0.42% | 172.10 | 173.64 | 171.65 | 354,995 |
| Feb 14 2024 | 171.78 | 0.56 | 0.33% | 171.36 | 173.25 | 170.93 | 301,590 |
| Feb 13 2024 | 171.22 | -0.67 | -0.39% | 172.52 | 173.4595 | 169.10 | 488,764 |
| Feb 12 2024 | 171.89 | -2.60 | -1.49% | 174.28 | 174.715 | 171.72 | 388,098 |
| Feb 09 2024 | 174.49 | -0.08 | -0.05% | 173.00 | 175.06 | 171.85 | 282,437 |
| Feb 08 2024 | 174.57 | -0.78 | -0.44% | 175.27 | 176.82 | 173.52 | 430,584 |
| Feb 07 2024 | 175.35 | 6.46 | 3.82% | 173.82 | 179.41 | 172.512 | 855,807 |
| Feb 06 2024 | 168.89 | 0.48 | 0.29% | 168.50 | 169.60 | 167.63 | 662,727 |
| Feb 05 2024 | 168.41 | 1.55 | 0.93% | 166.79 | 168.73 | 166.17 | 562,859 |
| Feb 02 2024 | 166.86 | -2.44 | -1.44% | 168.71 | 169.66 | 166.285 | 456,917 |
| Feb 01 2024 | 169.30 | 1.35 | 0.80% | 166.81 | 169.46 | 163.71 | 531,549 |
| Jan 31 2024 | 167.95 | -2.14 | -1.26% | 170.63 | 170.76 | 167.90 | 407,337 |
| Jan 30 2024 | 170.09 | 0.76 | 0.45% | 169.36 | 171.06 | 168.945 | 429,515 |
| Jan 29 2024 | 169.33 | -1.35 | -0.79% | 171.13 | 171.13 | 168.51 | 445,224 |
