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 (%)
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%)
Feb 01, 2022 6.980 7.350 6.980 7.350 953 +0.25(+3.52%)
Jan 31, 2022 7.360 7.370 7.080 7.100 1,304 +0.40(+5.97%)
Jan 28, 2022 6.280 6.700 6.280 6.700 2,252 +0.70(+11.67%)
Jan 27, 2022 6.930 6.940 6.000 6.000 11,017 -1.00(-14.29%)
Jan 26, 2022 7.200 7.740 7.000 7.000 12,703 -0.18(-2.51%)
Jan 25, 2022 7.000 7.490 7.000 7.180 2,225 -0.24(-3.23%)
Jan 24, 2022 8.810 8.900 6.890 7.420 6,776 -1.66(-18.28%)
Jan 21, 2022 9.590 9.590 9.080 9.080 950 -1.51(-14.26%)
Jan 20, 2022 11.21 11.21 10.59 10.59 1,787 -0.46(-4.16%)
Jan 19, 2022 10.88 11.28 10.88 11.05 4,906 -0.05(-0.45%)
Jan 18, 2022 11.13 11.13 10.90 11.10 1,160 -0.04(-0.36%)
Jan 14, 2022 11.14 20 +0.39(+3.63%)
Jan 13, 2022 11.24 11.24 10.75 10.75 2,258 -0.55(-4.87%)
Jan 12, 2022 11.44 11.50 11.30 11.30 804 -0.10(-0.88%)
Jan 11, 2022 11.29 11.40 11.29 11.40 2,760 -0.20(-1.72%)
Jan 10, 2022 11.21 11.60 10.70 11.60 8,931 +0.38(+3.39%)
Jan 07, 2022 11.93 11.93 11.22 11.22 1,614 -1.13(-9.15%)
Jan 06, 2022 12.68 13.15 12.04 12.35 5,461 -0.40(-3.14%)
Jan 05, 2022 13.57 13.57 12.54 12.75 3,150 -0.84(-6.18%)
Jan 04, 2022 14.00 14.00 12.88 13.59 31,264 -0.13(-0.95%)
Dec 31, 2021 13.72 13.72 13.72 0 -0.42(-2.97%)
Dec 30, 2021 12.39 14.18 12.39 14.14 41,570 +1.74(+14.03%)
Dec 29, 2021 11.90 12.75 11.90 12.40 47,675 +1.05(+9.25%)
Dec 23, 2021 11.35 11.35 11.35 0 -0.10(-0.87%)
Dec 22, 2021 11.13 11.75 11.13 11.45 19,517 +0.47(+4.28%)
Dec 21, 2021 10.21 11.25 9.610 10.98 40,332 +0.70(+6.81%)
Dec 20, 2021 9.110 10.28 9.110 10.28 21,169 +0.28(+2.80%)
Dec 17, 2021 9.580 10.00 9.580 10.00 1,411 +0.05(+0.50%)
Dec 16, 2021 9.800 10.00 9.750 9.950 7,472 +0.10(+1.02%)
Dec 15, 2021 9.500 9.850 9.270 9.850 10,922 +0.35(+3.68%)
Dec 14, 2021 9.130 9.500 9.130 9.500 10,211 +0.35(+3.83%)
Dec 13, 2021 8.800 9.280 8.800 9.150 8,894 +0.30(+3.39%)
Dec 10, 2021 8.910 8.910 8.600 8.850 14,467 -0.43(-4.63%)
Dec 09, 2021 8.400 9.280 8.400 9.280 23,582 +0.78(+9.18%)
Dec 08, 2021 8.170 8.500 7.970 8.500 9,935 +0.38(+4.68%)
Dec 07, 2021 8.720 8.720 8.120 8.120 2,980 -0.75(-8.46%)
Dec 06, 2021 8.250 8.870 8.120 8.870 15,485 +0.47(+5.60%)
Dec 03, 2021 9.350 9.350 8.400 8.400 1,613 -0.76(-8.30%)
Dec 02, 2021 8.970 9.350 8.750 9.160 23,585 +0.14(+1.55%)
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.