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 (%)
Jun 30, 2021 3.970 3.970 3.970 0 +0.13(+3.39%)
Jun 29, 2021 3.930 3.990 3.790 3.840 36,417 -0.11(-2.78%)
Jun 28, 2021 4.180 4.180 3.950 3.950 7,210 -0.12(-2.95%)
Jun 25, 2021 4.010 4.090 4.010 4.070 6,410 +0.04(+0.99%)
Jun 24, 2021 4.090 4.110 3.980 4.030 7,125 -0.03(-0.74%)
Jun 23, 2021 4.340 4.340 3.970 4.060 23,425 +0.01(+0.25%)
Jun 22, 2021 4.450 4.450 3.900 4.050 37,778 -0.32(-7.32%)
Jun 21, 2021 4.470 4.550 4.160 4.370 15,730 +0.00(+0.00%)
Jun 18, 2021 4.040 4.400 4.040 4.370 43,100 +0.30(+7.37%)
Jun 17, 2021 4.200 4.200 3.940 4.070 40,095 -0.17(-4.01%)
Jun 16, 2021 4.230 4.630 3.780 4.240 100,437 -0.56(-11.67%)
Jun 15, 2021 4.890 4.900 4.700 4.800 25,102 -0.09(-1.84%)
Jun 14, 2021 4.370 5.000 4.200 4.890 103,068 +0.47(+10.63%)
Jun 11, 2021 4.110 4.440 4.030 4.420 33,584 +0.29(+7.02%)
Jun 10, 2021 3.980 4.200 3.880 4.130 145,153 +0.13(+3.25%)
Jun 09, 2021 4.100 4.190 3.760 4.000 76,851 +0.00(+0.00%)
Jun 08, 2021 3.660 4.000 3.600 4.000 84,929 +0.34(+9.29%)
Jun 07, 2021 3.300 3.670 3.270 3.660 140,026 +0.40(+12.27%)
Jun 04, 2021 3.100 3.300 3.100 3.260 33,040 +0.20(+6.54%)
Jun 03, 2021 285.00 3.060 2.850 3.060 1,750,000 -0.02(-0.65%)
Jun 02, 2021 3.130 3.250 3.010 3.080 35,300 -0.02(-0.65%)
Jun 01, 2021 3.150 3.160 2.980 3.100 23,242 -0.14(-4.32%)
May 31, 2021 3.240 3.240 3.240 3.240 100 +0.09(+2.86%)
May 28, 2021 3.200 3.230 3.110 3.150 16,100 -0.07(-2.17%)
May 27, 2021 3.260 3.310 3.200 3.220 16,110 +0.03(+0.94%)
May 26, 2021 3.100 3.300 3.100 3.190 15,981 -0.01(-0.31%)
May 25, 2021 3.020 3.250 3.010 3.200 36,558 +0.12(+3.90%)
May 21, 2021 3.080 3.080 3.080 0 -0.01(-0.32%)
May 20, 2021 3.000 3.110 2.960 3.090 20,766 +0.18(+6.19%)
May 19, 2021 3.000 3.090 2.910 2.910 37,700 -0.09(-3.00%)
May 17, 2021 3.000 3.000 3.000 10 -0.03(-0.99%)
May 14, 2021 3.090 3.100 2.910 3.030 44,087 -0.02(-0.66%)
May 13, 2021 3.090 3.110 3.000 3.050 15,377 +0.04(+1.33%)
May 12, 2021 3.130 3.130 2.910 3.010 49,428 -0.09(-2.90%)
May 11, 2021 3.020 3.200 3.020 3.100 20,240 -0.07(-2.21%)
May 10, 2021 3.280 3.280 3.150 3.170 27,240 -0.10(-3.06%)
May 07, 2021 3.190 3.290 3.100 3.270 47,286 +0.11(+3.48%)
May 06, 2021 3.050 3.250 3.050 3.160 39,649 +0.02(+0.64%)
May 05, 2021 3.130 3.180 3.060 3.140 33,207 +0.01(+0.32%)
May 04, 2021 3.010 3.130 2.950 3.130 28,169 +0.07(+2.29%)
May 03, 2021 3.350 3.350 3.030 3.060 112,782 -0.25(-7.55%)
Apr 30, 2021 3.250 3.360 3.250 3.310 23,501 -0.02(-0.60%)
Apr 29, 2021 3.320 3.330 3.140 3.330 31,913 +0.21(+6.73%)
Apr 28, 2021 3.190 3.220 3.040 3.120 40,105 -0.09(-2.80%)
Apr 27, 2021 3.030 3.270 3.000 3.210 53,878 +0.24(+8.08%)
Apr 26, 2021 2.970 3.000 2.900 2.970 31,750 +0.04(+1.37%)
Apr 23, 2021 2.840 3.000 2.790 2.930 22,890 -0.02(-0.68%)
Apr 22, 2021 2.900 3.000 2.850 2.950 20,310 -0.01(-0.34%)
Apr 21, 2021 2.980 3.000 2.850 2.960 9,491 +0.18(+6.47%)
Apr 20, 2021 3.050 3.110 2.730 2.780 17,388 -0.27(-8.85%)
Apr 19, 2021 3.140 3.340 2.970 3.050 85,715 +0.03(+0.99%)
Apr 16, 2021 2.930 3.020 2.770 3.020 28,810 +0.17(+5.96%)
Apr 15, 2021 2.760 2.960 2.760 2.850 8,090 +0.08(+2.89%)
Apr 14, 2021 2.920 2.940 2.770 2.770 9,961 -0.07(-2.46%)
Apr 13, 2021 2.850 2.850 2.840 2.840 3,929 +0.06(+2.16%)
Apr 12, 2021 2.600 2.890 2.600 2.780 5,899 -0.03(-1.07%)
Apr 09, 2021 2.950 2.980 2.810 2.810 21,586 -0.10(-3.44%)
Apr 08, 2021 3.000 3.000 2.830 2.910 53,309 -0.13(-4.28%)
Apr 07, 2021 3.360 3.360 3.010 3.040 38,585 -0.21(-6.46%)
Apr 06, 2021 3.330 3.410 3.130 3.250 37,623 +0.07(+2.20%)
Apr 05, 2021 3.120 3.330 3.120 3.180 33,269 -0.04(-1.24%)
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.