Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: AZ )

1.500 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.510 2.510 2.410 2.410 700 -0.10(-3.98%)
Jan 30, 2023 2.590 2.600 2.360 2.510 3,621 +0.22(+9.61%)
Jan 26, 2023 2.290 81 -0.31(-11.92%)
Jan 25, 2023 2.650 2.650 2.500 2.600 1,500 -0.01(-0.38%)
Jan 24, 2023 3.090 3.090 2.460 2.610 9,611 -0.26(-9.06%)
Jan 23, 2023 3.170 3.440 2.830 2.870 15,311 -0.29(-9.18%)
Jan 20, 2023 2.840 3.180 2.840 3.160 16,682 +0.45(+16.61%)
Jan 19, 2023 2.810 3.020 2.550 2.710 11,253 +0.11(+4.23%)
Jan 18, 2023 2.320 2.870 2.320 2.600 12,483 +0.40(+18.18%)
Jan 17, 2023 2.210 2.210 2.200 2.200 550 +0.14(+6.80%)
Jan 13, 2023 2.060 92 -0.22(-9.65%)
Jan 12, 2023 2.320 2.320 2.280 2.280 2,751 +0.08(+3.64%)
Jan 11, 2023 2.180 2.200 2.180 2.200 1,000 +0.20(+10.00%)
Jan 10, 2023 2.000 2.000 2.000 2.000 1,534 +0.16(+8.70%)
Jan 09, 2023 1.840 1.840 1.840 1.840 300 +0.15(+8.88%)
Jan 06, 2023 1.800 1.800 1.690 1.690 458 -0.11(-6.11%)
Jan 05, 2023 1.770 1.800 1.770 1.800 600 +0.00(+0.00%)
Jan 03, 2023 1.800 0 -0.10(-5.26%)
Dec 30, 2022 1.900 0 +0.20(+11.76%)
Dec 29, 2022 1.520 1.700 1.520 1.700 1,546 +0.18(+11.84%)
Dec 28, 2022 1.520 1.750 1.520 1.520 4,300 -0.11(-6.75%)
Dec 23, 2022 1.630 0 -0.01(-0.61%)
Dec 22, 2022 1.850 1.850 1.520 1.640 2,566 -0.17(-9.39%)
Dec 21, 2022 1.880 1.930 1.810 1.810 1,341 -0.19(-9.50%)
Dec 20, 2022 2.020 2.020 2.000 2.000 800 +0.00(+0.00%)
Dec 19, 2022 2.000 2.000 2.000 2.000 350 -0.28(-12.28%)
Dec 14, 2022 2.280 0 -0.02(-0.87%)
Dec 13, 2022 2.300 2.300 2.300 2.300 593 +0.00(+0.00%)
Dec 12, 2022 2.300 2.300 2.300 2.300 2,500 +0.01(+0.44%)
Dec 09, 2022 2.300 2.300 2.290 2.290 1,284 +0.12(+5.53%)
Dec 08, 2022 2.290 2.300 2.170 2.170 823 -0.08(-3.56%)
Dec 07, 2022 2.220 2.250 2.220 2.250 2,590 +0.05(+2.27%)
Dec 06, 2022 2.240 2.250 2.200 2.200 2,740 +0.02(+0.92%)
Dec 05, 2022 2.170 2.180 2.000 2.180 2,705 +0.13(+6.34%)
Dec 02, 2022 2.000 2.050 2.000 2.050 4,001 +0.20(+10.81%)
Dec 01, 2022 1.700 1.860 1.700 1.850 2,700 +0.15(+8.82%)
Nov 30, 2022 1.690 1.700 1.680 1.700 823 +0.09(+5.59%)
Nov 29, 2022 1.500 1.610 1.500 1.610 4,855 +0.18(+12.59%)
Nov 28, 2022 1.430 1.430 1.430 1.430 1,326 +0.13(+10.00%)
Nov 23, 2022 1.300 0 -0.04(-2.99%)
Nov 22, 2022 1.340 1.340 1.340 1.340 1,600 +0.05(+3.88%)
Nov 21, 2022 1.290 1.290 1.290 1.290 701 -0.03(-2.27%)
Nov 18, 2022 1.310 1.320 1.310 1.320 201 -0.01(-0.75%)
Nov 16, 2022 1.330 0 -0.04(-2.92%)
Nov 14, 2022 1.370 0 -0.09(-6.16%)
Nov 11, 2022 1.470 1.500 1.450 1.460 1,500 -0.10(-6.41%)
Nov 10, 2022 1.640 1.680 1.560 1.560 2,051 +0.11(+7.59%)
Nov 09, 2022 1.460 1.500 1.450 1.450 2,300 +0.00(+0.00%)
Nov 08, 2022 1.450 1.450 1.450 1.450 1,216 -0.10(-6.45%)
Nov 07, 2022 1.550 1.550 1.550 1.550 816 -0.09(-5.49%)
Nov 04, 2022 1.640 1.640 1.640 1.640 100 +0.08(+5.13%)
Nov 03, 2022 1.630 1.640 1.560 1.560 1,800 +0.00(+0.00%)
Nov 02, 2022 1.610 1.610 1.550 1.560 5,510 -0.13(-7.69%)
Nov 01, 2022 1.830 1.830 1.690 1.690 233 +0.06(+3.68%)
Oct 31, 2022 1.730 1.730 1.600 1.630 1,000 -0.18(-9.94%)
Oct 28, 2022 1.850 1.850 1.810 1.810 300 -0.04(-2.16%)
Oct 27, 2022 2.000 2.000 1.830 1.850 2,273 -0.15(-7.50%)
Oct 26, 2022 2.000 2.000 2.000 2.000 1,900 -0.08(-3.85%)
Oct 25, 2022 2.120 2.150 2.080 2.080 800 -0.05(-2.35%)
Oct 24, 2022 2.130 2.130 2.130 2.130 400 +0.07(+3.40%)
Oct 21, 2022 2.060 2.060 2.010 2.060 800 +0.05(+2.49%)
Oct 20, 2022 2.070 2.100 2.000 2.010 2,660 +0.00(+0.00%)
Oct 19, 2022 2.010 2.420 2.010 2.010 9,511 -0.19(-8.64%)
Oct 18, 2022 2.260 2.260 2.200 2.200 3,415 -0.20(-8.33%)
Oct 17, 2022 2.420 2.420 2.270 2.400 1,912 -0.21(-8.05%)
Oct 14, 2022 2.750 2.750 2.600 2.610 2,845 -0.39(-13.00%)
Oct 13, 2022 2.610 3.360 2.610 3.000 25,480 +0.46(+18.11%)
Oct 12, 2022 2.440 2.540 2.320 2.540 3,500 +0.12(+4.96%)
Oct 07, 2022 2.420 0 +0.28(+13.08%)
Oct 06, 2022 2.090 2.140 2.000 2.140 6,325 +0.06(+2.88%)
Oct 05, 2022 2.150 2.150 2.000 2.080 6,291 -0.12(-5.45%)
Oct 04, 2022 2.230 2.230 2.200 2.200 1,300 -0.03(-1.35%)
Oct 03, 2022 2.540 2.540 2.200 2.230 3,566 -0.14(-5.91%)
Sep 30, 2022 2.350 2.370 2.350 2.370 921 +0.04(+1.72%)
Sep 29, 2022 2.480 2.480 2.330 2.330 523 -0.26(-10.04%)
Sep 28, 2022 2.830 2.830 2.260 2.590 12,440 -0.48(-15.64%)
Sep 27, 2022 3.070 3.070 3.070 3.070 105 +0.02(+0.66%)
Sep 26, 2022 3.150 3.150 3.050 3.050 412 -0.10(-3.17%)
Sep 23, 2022 3.400 3.400 3.150 3.150 562 -0.45(-12.50%)
Sep 22, 2022 3.600 3.600 3.550 3.600 636 -0.17(-4.51%)
Sep 20, 2022 3.770 0 +0.02(+0.53%)
Sep 19, 2022 3.790 3.790 3.750 3.750 900 +0.00(+0.00%)
Sep 16, 2022 3.770 3.840 3.700 3.750 2,472 -0.21(-5.30%)
Sep 15, 2022 4.070 4.070 3.960 3.960 275 -0.26(-6.16%)
Sep 13, 2022 4.220 0 +0.07(+1.69%)
Sep 12, 2022 4.150 4.150 4.150 4.150 281 +0.12(+2.98%)
Sep 09, 2022 4.210 4.210 4.030 4.030 500 -0.18(-4.28%)
Sep 07, 2022 4.210 2 -0.04(-0.94%)
Sep 06, 2022 4.310 4.310 4.090 4.250 700 -0.20(-4.49%)
Aug 31, 2022 4.450 0 +0.05(+1.14%)
Aug 30, 2022 4.530 4.530 4.400 4.400 1,500 -0.17(-3.72%)
Aug 25, 2022 4.570 0 +0.52(+12.84%)
Aug 24, 2022 4.350 4.350 3.960 4.050 1,998 -0.25(-5.81%)
Aug 23, 2022 4.380 4.380 4.370 4.300 1,900 -0.01(-0.23%)
Aug 22, 2022 4.700 4.700 4.310 4.310 200 -0.19(-4.22%)
Aug 16, 2022 4.500 0 +0.00(+0.00%)
Aug 15, 2022 5.000 5.000 4.500 4.500 1,364 -0.45(-9.09%)
Aug 12, 2022 4.700 4.950 4.700 4.950 555 +0.65(+15.12%)
Aug 11, 2022 4.250 4.300 4.250 4.300 263 +0.06(+1.42%)
Aug 09, 2022 4.240 0 +0.20(+4.95%)
Aug 08, 2022 4.040 4.040 4.040 4.040 125 -0.21(-4.94%)
Aug 05, 2022 4.200 4.250 4.200 4.250 1,850 +0.13(+3.16%)
Aug 04, 2022 3.820 4.120 3.820 4.120 2,057 +0.17(+4.30%)
Aug 03, 2022 3.950 3.950 3.950 3.950 500 +0.43(+12.22%)
Aug 02, 2022 3.590 3.600 3.510 3.520 2,703 +0.21(+6.34%)
Jul 27, 2022 3.310 0 -0.50(-13.12%)
Jul 22, 2022 3.810 0 +0.03(+0.79%)
Jul 20, 2022 3.780 0 -0.23(-5.74%)
Jul 19, 2022 3.950 4.010 3.950 4.010 1,400 +0.53(+15.23%)
Jul 18, 2022 3.560 3.560 3.480 3.480 300 -0.37(-9.61%)
Jul 15, 2022 3.850 3.850 3.850 3.850 100 -0.06(-1.53%)
Jul 13, 2022 3.910 0 +0.18(+4.83%)
Jul 12, 2022 3.420 3.730 3.420 3.730 3,231 +0.53(+16.56%)
Jul 11, 2022 3.320 3.320 3.200 3.200 2,300 -0.32(-9.09%)
Jul 07, 2022 3.520 0 -0.09(-2.49%)
Jul 06, 2022 3.610 3.610 3.610 3.610 1,100 +0.03(+0.84%)
Jul 05, 2022 3.840 3.840 3.550 3.580 2,900 -0.02(-0.56%)
Jun 30, 2022 3.600 0 -0.20(-5.26%)
Jun 24, 2022 3.800 0 -0.02(-0.52%)
Jun 23, 2022 3.790 3.820 3.770 3.820 7,333 +0.22(+6.11%)
Jun 21, 2022 3.600 13 +0.00(+0.00%)
Jun 20, 2022 3.510 3.600 3.510 3.600 540 -0.33(-8.40%)
Jun 15, 2022 3.930 0 +0.07(+1.81%)
Jun 14, 2022 3.890 3.890 3.830 3.860 2,809 -0.14(-3.50%)
Jun 13, 2022 4.000 4.000 4.000 4.000 500 -0.05(-1.23%)
Jun 10, 2022 4.080 4.080 4.000 4.050 3,110 -0.15(-3.57%)
Jun 09, 2022 4.030 4.200 4.030 4.200 5,200 +0.20(+5.00%)
Jun 08, 2022 4.220 4.220 4.000 4.000 4,653 -0.50(-11.11%)
Jun 07, 2022 4.610 4.610 4.500 4.500 1,602 -0.26(-5.46%)
Jun 06, 2022 4.800 4.800 4.760 4.760 300 +0.01(+0.21%)
Jun 03, 2022 4.750 4.750 4.750 4.750 1,200 -0.08(-1.66%)
Jun 02, 2022 4.920 4.920 4.790 4.830 5,800 +0.13(+2.77%)
Jun 01, 2022 4.400 4.890 4.400 4.700 8,948 -0.39(-7.66%)
May 31, 2022 5.200 5.320 5.090 5.090 3,791 -0.11(-2.12%)
May 30, 2022 5.200 5.200 5.200 5.200 200 +0.12(+2.36%)
May 27, 2022 5.090 5.090 5.080 5.080 1,500 +0.41(+8.78%)
May 25, 2022 4.670 0 -0.36(-7.16%)
May 20, 2022 5.030 0 -0.12(-2.33%)
May 19, 2022 4.840 5.150 4.840 5.150 2,650 -0.66(-11.36%)
May 17, 2022 5.810 23 -0.21(-3.49%)
May 16, 2022 6.250 6.250 6.020 6.020 3,680 +0.25(+4.33%)
May 13, 2022 5.450 5.770 5.450 5.770 375 +1.43(+32.95%)
May 12, 2022 4.360 4.360 4.260 4.340 1,000 +0.10(+2.36%)
May 11, 2022 4.000 4.300 4.000 4.240 831 -0.88(-17.19%)
May 10, 2022 5.120 5.120 5.120 5.120 100 +0.33(+6.89%)
May 09, 2022 5.000 5.000 4.790 4.790 1,376 -0.20(-4.01%)
May 06, 2022 5.000 5.000 4.990 4.990 1,130 -0.22(-4.22%)
May 05, 2022 5.220 5.220 5.210 5.210 500 -0.39(-6.96%)
May 04, 2022 6.000 6.000 5.600 5.600 1,410 -0.80(-12.50%)
Apr 29, 2022 6.400 0 +0.00(+0.00%)
Apr 28, 2022 6.250 6.580 6.130 6.400 5,105 -0.09(-1.39%)
Apr 27, 2022 6.490 6.490 6.490 6.490 100 -0.01(-0.15%)
Apr 25, 2022 6.500 51 +0.00(+0.00%)
Apr 22, 2022 6.690 6.690 6.500 6.500 1,970 -0.19(-2.84%)
Apr 21, 2022 7.000 7.000 6.690 6.690 2,000 -0.33(-4.70%)
Apr 20, 2022 7.050 7.300 7.000 7.020 2,600 -0.03(-0.43%)
Apr 19, 2022 7.100 7.320 6.990 7.050 1,600 -0.08(-1.12%)
Apr 18, 2022 7.130 7.200 7.130 7.130 1,511 +0.05(+0.71%)
Apr 14, 2022 7.080 0 +0.42(+6.31%)
Apr 13, 2022 6.660 6.660 6.660 6.660 503 +0.11(+1.68%)
Apr 12, 2022 6.530 6.550 6.450 6.550 1,917 +0.30(+4.80%)
Apr 11, 2022 7.500 7.500 6.250 6.250 9,951 -1.55(-19.87%)
Apr 08, 2022 7.800 7.800 7.800 7.800 270 +0.50(+6.85%)
Apr 07, 2022 7.300 7.300 7.300 7.300 354 -0.51(-6.53%)
Apr 04, 2022 7.810 13 -0.09(-1.14%)
Apr 01, 2022 7.650 7.900 7.650 7.900 1,601 +0.10(+1.28%)
Mar 31, 2022 7.800 7.800 7.800 7.800 1,418 -0.40(-4.88%)
Mar 29, 2022 8.200 30 -0.02(-0.24%)
Mar 28, 2022 8.300 8.360 8.190 8.220 1,600 +0.07(+0.86%)
Mar 25, 2022 7.670 8.150 7.580 8.150 2,300 +0.69(+9.25%)
Mar 24, 2022 7.460 7.460 7.460 7.460 135 -0.01(-0.13%)
Mar 23, 2022 7.270 7.470 7.000 7.470 1,031 +0.20(+2.75%)
Mar 22, 2022 7.140 7.270 7.140 7.270 570 +0.22(+3.12%)
Mar 21, 2022 7.050 7.050 7.050 7.050 702 -0.05(-0.70%)
Mar 18, 2022 7.100 7.100 7.100 7.100 338 -0.32(-4.31%)
Mar 17, 2022 7.420 7.420 7.420 7.420 409 -0.15(-1.98%)
Mar 16, 2022 7.330 7.570 7.070 7.570 5,773 +0.07(+0.93%)
Mar 15, 2022 7.450 7.500 7.280 7.500 644 +0.20(+2.74%)
Mar 14, 2022 7.340 7.420 7.190 7.300 1,932 -0.12(-1.62%)
Mar 11, 2022 7.000 7.420 7.000 7.420 3,726 +0.40(+5.70%)
Mar 10, 2022 6.960 7.100 6.960 7.020 390 -0.11(-1.54%)
Mar 09, 2022 7.040 7.130 7.040 7.130 510 +0.31(+4.55%)
Mar 08, 2022 6.820 6.820 6.820 6.820 950 -0.01(-0.15%)
Mar 07, 2022 7.010 7.010 6.820 6.830 1,370 -0.32(-4.48%)
Mar 04, 2022 7.350 7.350 7.110 7.150 882 -0.29(-3.90%)
Mar 03, 2022 7.510 7.630 7.390 7.440 775 -0.06(-0.80%)
Mar 02, 2022 7.550 7.550 7.440 7.500 2,235 -0.15(-1.96%)
Mar 01, 2022 8.500 8.500 7.460 7.650 1,972 -0.28(-3.53%)
Feb 28, 2022 8.490 8.490 7.575 7.930 5,862 +0.33(+4.34%)
Feb 25, 2022 8.090 7.600 7.050 7.600 2,043 +0.40(+5.56%)
Feb 24, 2022 6.820 7.200 6.810 7.200 9,490 -0.14(-1.91%)
Feb 23, 2022 7.490 7.700 7.340 7.340 1,052 -0.20(-2.65%)
Feb 22, 2022 7.730 7.730 7.540 7.540 456 -0.46(-5.75%)
Feb 18, 2022 8.000 0 +0.10(+1.27%)
Feb 17, 2022 7.870 8.130 7.870 7.900 1,300 +0.06(+0.77%)
Feb 16, 2022 8.500 8.500 7.840 7.840 583 -1.04(-11.71%)
Feb 15, 2022 8.750 8.880 8.750 8.880 3,146 +0.18(+2.07%)
Feb 14, 2022 8.700 8.700 8.700 8.700 110 -0.01(-0.11%)
Feb 11, 2022 8.600 8.760 8.600 8.710 5,875 +0.13(+1.52%)
Feb 09, 2022 8.580 0 +0.44(+5.41%)
Feb 07, 2022 8.140 6 -0.04(-0.49%)
Feb 04, 2022 8.040 8.190 8.040 8.180 3,421 +0.33(+4.20%)
Feb 03, 2022 7.860 7.850 8,656 -0.02(-0.25%)
Feb 02, 2022 7.590 7.870 7.590 7.870 7,524 +0.52(+7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.