Register for real-time alerts, custom portfolio, and market movers
ARZZ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 49.50 | 1.00 | 2.06% | 48.72 | 50.10 | 48.36 | 1,862,800 |
| May 17 2024 | 48.50 | -0.05 | -0.10% | 48.49 | 49.40 | 47.99 | 1,623,600 |
| May 16 2024 | 48.55 | 0.55 | 1.15% | 48.50 | 49.11 | 47.70 | 1,543,900 |
| May 15 2024 | 48.00 | 1.09 | 2.32% | 46.90 | 48.52 | 46.00 | 3,027,300 |
| May 14 2024 | 46.91 | -0.14 | -0.30% | 47.40 | 48.39 | 46.75 | 2,138,400 |
| May 13 2024 | 47.05 | -0.52 | -1.09% | 48.02 | 48.57 | 47.02 | 1,792,900 |
| May 10 2024 | 47.57 | -2.16 | -4.34% | 49.75 | 50.55 | 47.57 | 2,997,500 |
| May 09 2024 | 49.73 | -2.17 | -4.18% | 50.28 | 50.89 | 47.72 | 4,579,600 |
| May 08 2024 | 51.90 | 0.18 | 0.35% | 51.48 | 52.21 | 50.74 | 1,677,000 |
| May 07 2024 | 51.72 | -0.01 | -0.02% | 51.90 | 52.47 | 51.44 | 1,763,500 |
| May 06 2024 | 51.73 | -0.63 | -1.20% | 52.52 | 52.72 | 51.73 | 2,114,600 |
| May 03 2024 | 52.36 | -0.22 | -0.42% | 53.84 | 54.07 | 52.36 | 2,699,200 |
| May 02 2024 | 52.58 | 0.68 | 1.31% | 53.00 | 53.20 | 51.80 | 1,804,700 |
| Apr 30 2024 | 51.90 | 0.25 | 0.48% | 51.52 | 52.48 | 51.10 | 3,195,300 |
| Apr 29 2024 | 51.65 | -0.15 | -0.29% | 51.80 | 52.93 | 51.58 | 2,119,300 |
| Apr 26 2024 | 51.80 | 0.30 | 0.58% | 52.29 | 53.18 | 51.35 | 1,935,300 |
| Apr 25 2024 | 51.50 | -0.96 | -1.83% | 52.07 | 52.22 | 51.11 | 1,534,000 |
| Apr 24 2024 | 52.46 | 0.22 | 0.42% | 52.25 | 52.62 | 51.35 | 1,907,600 |
| Apr 23 2024 | 52.24 | -0.67 | -1.27% | 52.25 | 52.50 | 51.45 | 2,326,000 |
| Apr 22 2024 | 52.91 | 1.72 | 3.36% | 51.49 | 53.00 | 50.94 | 1,728,600 |
| Apr 19 2024 | 51.19 | 0.39 | 0.77% | 50.60 | 52.00 | 50.54 | 2,457,200 |
| Apr 18 2024 | 50.80 | -0.05 | -0.10% | 50.93 | 51.60 | 50.00 | 2,353,100 |
| Apr 17 2024 | 50.85 | -0.55 | -1.07% | 51.90 | 52.89 | 50.59 | 2,906,600 |
| Apr 16 2024 | 51.40 | 0.25 | 0.49% | 50.17 | 52.29 | 50.00 | 2,977,000 |
| Apr 15 2024 | 51.15 | -1.38 | -2.63% | 52.66 | 52.90 | 50.13 | 3,702,700 |
| Apr 12 2024 | 52.53 | -1.47 | -2.72% | 54.50 | 54.61 | 52.50 | 2,518,200 |
| Apr 11 2024 | 54.00 | 0.29 | 0.54% | 54.16 | 54.55 | 53.78 | 2,444,600 |
| Apr 10 2024 | 53.71 | -3.19 | -5.61% | 56.40 | 56.40 | 53.65 | 4,300,800 |
| Apr 09 2024 | 56.90 | 0.25 | 0.44% | 57.01 | 57.81 | 56.67 | 1,711,500 |
| Apr 08 2024 | 56.65 | -0.01 | -0.02% | 56.73 | 57.20 | 56.37 | 1,699,000 |
| Apr 05 2024 | 56.66 | -0.27 | -0.47% | 57.07 | 57.50 | 56.36 | 2,021,000 |
| Apr 04 2024 | 56.93 | -1.87 | -3.18% | 59.05 | 59.87 | 56.93 | 3,468,900 |
| Apr 03 2024 | 58.80 | -4.00 | -6.37% | 62.64 | 62.98 | 58.19 | 4,608,400 |
| Apr 02 2024 | 62.80 | 0.52 | 0.83% | 62.50 | 62.90 | 60.90 | 1,776,300 |
| Apr 01 2024 | 62.28 | -2.02 | -3.14% | 64.01 | 64.26 | 62.28 | 1,435,100 |
| Mar 28 2024 | 64.30 | 0.91 | 1.44% | 63.45 | 65.02 | 62.96 | 2,026,400 |
| Mar 27 2024 | 63.39 | 1.23 | 1.98% | 62.79 | 64.86 | 62.59 | 3,429,900 |
| Mar 26 2024 | 62.16 | 0.75 | 1.22% | 60.81 | 63.70 | 60.62 | 2,650,200 |
| Mar 25 2024 | 61.41 | 0.54 | 0.89% | 60.47 | 62.72 | 60.47 | 1,968,700 |
| Mar 22 2024 | 60.87 | -1.82 | -2.90% | 62.46 | 62.64 | 60.34 | 1,737,400 |
| Mar 21 2024 | 62.69 | -0.72 | -1.14% | 63.12 | 63.64 | 62.00 | 2,181,200 |
| Mar 20 2024 | 63.41 | 4.07 | 6.86% | 59.60 | 64.05 | 59.53 | 4,705,400 |
| Mar 19 2024 | 59.34 | 0.04 | 0.07% | 59.55 | 60.00 | 58.45 | 1,450,600 |
| Mar 18 2024 | 59.30 | 0.30 | 0.51% | 60.02 | 60.54 | 59.30 | 1,270,600 |
| Mar 15 2024 | 59.00 | -3.15 | -5.07% | 62.19 | 62.45 | 58.80 | 1,677,500 |
| Mar 14 2024 | 62.15 | 0.69 | 1.12% | 62.16 | 62.45 | 61.28 | 1,837,400 |
| Mar 13 2024 | 61.46 | 0.85 | 1.40% | 60.60 | 62.34 | 60.21 | 2,330,100 |
| Mar 12 2024 | 60.61 | 2.20 | 3.77% | 58.90 | 61.52 | 58.44 | 1,969,100 |
| Mar 11 2024 | 58.41 | -0.46 | -0.78% | 58.67 | 59.47 | 58.38 | 965,600 |
| Mar 08 2024 | 58.87 | 0.15 | 0.26% | 58.19 | 59.68 | 57.60 | 2,069,100 |
| Mar 07 2024 | 58.72 | -0.44 | -0.74% | 59.33 | 60.20 | 58.50 | 1,757,800 |
| Mar 06 2024 | 59.16 | 1.26 | 2.18% | 58.28 | 59.54 | 58.03 | 1,904,300 |
| Mar 05 2024 | 57.90 | 1.07 | 1.88% | 57.00 | 58.75 | 57.00 | 1,867,500 |
| Mar 04 2024 | 56.83 | -2.52 | -4.25% | 59.40 | 59.89 | 56.80 | 2,470,600 |
| Mar 01 2024 | 59.35 | 0.12 | 0.20% | 59.30 | 59.54 | 58.00 | 1,395,100 |
| Feb 29 2024 | 59.23 | -0.17 | -0.29% | 59.04 | 59.50 | 58.15 | 1,591,000 |
| Feb 28 2024 | 59.40 | -0.08 | -0.13% | 58.80 | 60.08 | 58.71 | 1,634,300 |
| Feb 27 2024 | 59.48 | 1.19 | 2.04% | 58.83 | 60.15 | 58.66 | 2,965,100 |
| Feb 26 2024 | 58.29 | -1.68 | -2.80% | 59.97 | 60.25 | 57.61 | 3,189,500 |
| Feb 23 2024 | 59.97 | -0.12 | -0.20% | 60.00 | 60.18 | 59.20 | 2,054,400 |
| Feb 22 2024 | 60.09 | 0.04 | 0.07% | 60.46 | 60.76 | 59.50 | 1,530,600 |
| Feb 21 2024 | 60.05 | -0.32 | -0.53% | 60.45 | 60.78 | 59.00 | 1,406,700 |
