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 (%)
Sep 30, 2021 9.000 9.000 8.990 8.990 1,660 +0.05(+0.56%)
Sep 29, 2021 9.000 9.010 8.900 8.940 7,825 -0.11(-1.22%)
Sep 28, 2021 9.110 9.180 9.050 9.050 1,782 -0.05(-0.55%)
Sep 27, 2021 9.300 9.300 9.100 9.100 300 +0.23(+2.59%)
Sep 24, 2021 9.620 9.620 8.870 8.870 2,136 -0.17(-1.88%)
Sep 23, 2021 9.000 9.090 9.000 9.040 10,671 +0.21(+2.38%)
Sep 22, 2021 8.990 9.000 8.190 8.830 5,456 +0.10(+1.15%)
Sep 21, 2021 8.870 8.890 8.730 8.730 2,900 -0.17(-1.91%)
Sep 20, 2021 8.200 8.900 8.200 8.900 11,868 -0.02(-0.22%)
Sep 17, 2021 9.190 9.190 8.810 8.920 5,780 -0.28(-3.04%)
Sep 16, 2021 10.01 10.01 9.200 9.200 15,062 -0.80(-8.00%)
Sep 15, 2021 8.860 10.00 8.860 10.00 8,811 +1.60(+19.05%)
Sep 14, 2021 8.500 8.580 7.990 8.400 28,874 +0.30(+3.70%)
Sep 13, 2021 7.410 8.180 7.410 8.100 65,697 +0.14(+1.76%)
Sep 10, 2021 8.080 8.200 7.960 7.960 6,390 +0.23(+2.98%)
Sep 09, 2021 7.700 8.180 7.590 7.730 7,733 -0.02(-0.26%)
Sep 08, 2021 7.480 7.790 7.480 7.750 7,670 +0.18(+2.38%)
Sep 07, 2021 7.990 8.000 7.010 7.570 2,176 +0.07(+0.93%)
Sep 03, 2021 7.500 7.500 7.500 0 +0.95(+14.50%)
Sep 02, 2021 6.500 6.700 6.500 6.550 5,883 +0.05(+0.77%)
Sep 01, 2021 6.650 6.720 6.430 6.500 53,139 +0.05(+0.78%)
Aug 31, 2021 6.700 6.810 6.450 6.450 14,918 -0.15(-2.27%)
Aug 30, 2021 6.740 6.740 6.600 6.600 18,586 -0.09(-1.35%)
Aug 27, 2021 6.560 6.700 6.560 6.690 7,163 +0.10(+1.52%)
Aug 26, 2021 6.750 6.750 6.200 6.590 32,620 -0.16(-2.37%)
Aug 25, 2021 6.720 6.750 6.660 6.750 11,658 +0.10(+1.50%)
Aug 24, 2021 6.520 7.250 6.500 6.650 2,944 +0.15(+2.31%)
Aug 23, 2021 8.270 8.270 6.500 6.500 14,160 -0.25(-3.70%)
Aug 20, 2021 6.290 6.750 5.760 6.750 6,716 +4.52(+202.69%)
Aug 19, 2021 2.160 2.300 2.100 2.230 31,891 +0.00(+0.00%)
Aug 18, 2021 2.430 2.430 2.210 2.230 66,281 +0.07(+3.24%)
Aug 17, 2021 2.340 2.340 2.090 2.160 23,715 -0.09(-4.00%)
Aug 16, 2021 2.440 2.440 2.250 2.250 44,189 -0.08(-3.43%)
Aug 13, 2021 2.500 2.560 2.320 2.330 72,179 -0.13(-5.28%)
Aug 12, 2021 2.630 2.630 2.450 2.460 42,000 -0.06(-2.38%)
Aug 11, 2021 2.520 2.650 2.480 2.520 70,031 -0.04(-1.56%)
Aug 10, 2021 2.690 2.700 2.500 2.560 23,884 -0.01(-0.39%)
Aug 09, 2021 2.260 2.600 2.260 2.570 40,198 +0.28(+12.23%)
Aug 06, 2021 2.350 2.420 2.240 2.290 36,306 -0.12(-4.98%)
Aug 05, 2021 2.400 2.500 2.400 2.410 15,299 +0.00(+0.00%)
Aug 04, 2021 2.500 2.780 2.390 2.410 46,177 -0.08(-3.21%)
Aug 03, 2021 2.540 2.550 2.430 2.490 64,786 -0.16(-6.04%)
Jul 30, 2021 2.650 2.650 2.650 0 -0.28(-9.56%)
Jul 29, 2021 2.910 3.100 2.880 2.930 19,505 -0.07(-2.33%)
Jul 28, 2021 3.130 3.160 2.920 3.000 22,553 -0.26(-7.98%)
Jul 27, 2021 3.450 3.450 3.150 3.260 9,855 -0.12(-3.55%)
Jul 26, 2021 3.410 3.560 3.190 3.380 39,594 +0.06(+1.81%)
Jul 23, 2021 3.570 3.570 3.320 3.320 34,280 -0.25(-7.00%)
Jul 22, 2021 3.640 3.700 3.570 3.570 11,951 -0.13(-3.51%)
Jul 21, 2021 3.750 3.810 3.620 3.700 22,246 -0.11(-2.89%)
Jul 20, 2021 3.630 3.890 3.560 3.810 40,095 +0.01(+0.26%)
Jul 19, 2021 3.560 3.800 3.560 3.800 19,894 -0.11(-2.81%)
Jul 16, 2021 3.970 3.970 3.770 3.910 8,109 +0.04(+1.03%)
Jul 15, 2021 3.610 3.910 3.610 3.870 24,825 +0.16(+4.31%)
Jul 14, 2021 3.560 3.710 3.550 3.710 8,000 +0.00(+0.00%)
Jul 13, 2021 3.730 3.730 3.650 3.710 3,178 -0.03(-0.80%)
Jul 12, 2021 3.710 3.800 3.610 3.740 15,389 +0.04(+1.08%)
Jul 09, 2021 3.540 3.700 3.420 3.700 42,185 +0.22(+6.32%)
Jul 08, 2021 3.540 3.570 3.440 3.480 22,823 -0.18(-4.92%)
Jul 07, 2021 3.830 3.840 3.470 3.660 32,051 -0.18(-4.69%)
Jul 06, 2021 3.870 3.910 3.790 3.840 12,633 +0.30(+8.47%)
Jul 05, 2021 3.230 3.600 3.210 3.540 6,194 -0.39(-9.92%)
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.