AZNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	48.34	48.34	47.62	47.91	47.91	0.07%	3,051
Feb 25, 2025	48.20	48.20	47.75	47.88	47.88	0.51%	3,428
Feb 24, 2025	47.39	47.68	47.39	47.64	47.64	0.72%	514
Feb 21, 2025	47.30	47.30	47.30	47.30	47.30	1.22%	268
Feb 20, 2025	46.79	46.79	46.73	46.73	46.73	0.25%	113
Feb 19, 2025	46.84	46.84	46.61	46.61	46.61	-1.09%	2,043
Feb 18, 2025	47.06	47.12	46.82	47.12	47.12	1.39%	6,523
Feb 14, 2025	46.77	46.77	46.47	46.47	46.47	-1.40%	511
Feb 13, 2025	47.67	47.67	47.14	47.14	47.14	-0.75%	544
Feb 12, 2025	46.95	47.49	46.95	47.49	47.49	2.27%	508
Feb 11, 2025	46.52	46.71	46.44	46.44	46.44	-0.49%	1,303
Feb 10, 2025	46.97	46.97	46.67	46.67	46.67	1.23%	429
Feb 7, 2025	46.19	46.25	46.10	46.10	46.10	0.12%	676
Feb 6, 2025	47.59	47.69	46.05	46.05	46.05	1.98%	17,594
Feb 5, 2025	44.45	45.16	44.45	45.16	45.16	2.68%	4,863
Feb 4, 2025	44.40	44.40	43.98	43.98	43.98	-1.87%	1,807
Feb 3, 2025	44.98	45.22	44.82	44.82	44.82	-1.31%	5,434
Jan 31, 2025	45.36	45.63	45.36	45.41	45.41	-0.45%	1,220
Jan 30, 2025	45.08	45.61	45.08	45.61	45.61	1.47%	3,190
Jan 29, 2025	44.72	44.95	44.72	44.95	44.95	0.78%	1,103
Jan 28, 2025	44.68	44.68	44.60	44.60	44.60	-0.11%	102
Jan 27, 2025	44.72	44.72	44.65	44.65	44.65	1.33%	205
Jan 24, 2025	44.17	44.17	44.06	44.06	44.06	-0.36%	3,606
Jan 23, 2025	44.20	44.27	44.18	44.22	44.22	0.16%	815
Jan 22, 2025	43.92	44.16	43.92	44.15	44.15	0.63%	3,004
Jan 21, 2025	44.05	44.05	43.87	43.87	43.87	0.52%	606
Jan 17, 2025	44.30	44.30	43.65	43.65	43.65	0.02%	1,039
Jan 16, 2025	43.09	43.64	43.09	43.64	43.64	1.95%	2,310
Jan 15, 2025	42.53	42.80	42.53	42.80	42.80	0.09%	201
Jan 14, 2025	42.78	42.80	42.17	42.76	42.76	-0.78%	34,597
Jan 13, 2025	43.10	43.10	43.10	43.10	43.10	-1.60%	106
Jan 10, 2025	43.94	43.94	43.79	43.79	43.79	1.82%	105
Jan 8, 2025	43.08	43.08	43.00	43.01	43.01	0.86%	301
Jan 7, 2025	42.65	42.65	42.65	42.65	42.65	0.18%	1
Jan 6, 2025	42.63	42.63	42.57	42.57	42.57	-0.01%	183
Jan 3, 2025	42.67	42.67	42.57	42.57	42.57	0.11%	107
Jan 2, 2025	42.60	42.60	42.52	42.53	42.53	1.12%	1,211
Dec 31, 2024	42.17	42.17	42.06	42.06	42.06	0.54%	1,900
Dec 30, 2024	41.75	41.83	41.75	41.83	41.83	-0.52%	104
Dec 27, 2024	42.09	42.09	42.05	42.05	42.05	-1.08%	903
Dec 26, 2024	42.40	42.51	42.40	42.51	42.51	0.45%	100
Dec 24, 2024	41.60	42.38	41.60	42.32	42.32	-0.45%	18,010
Dec 23, 2024	42.16	42.51	42.16	42.51	42.51	2.23%	510
Dec 20, 2024	40.81	41.58	40.81	41.58	41.58	0.88%	6,507
Dec 19, 2024	41.02	41.40	40.96	41.22	41.22	0.18%	2,401
Dec 18, 2024	41.21	41.21	41.15	41.15	41.15	-2.61%	105
Dec 17, 2024	42.33	42.33	42.25	42.25	42.25	1.46%	1,823
Dec 16, 2024	39.60	42.56	39.52	41.64	41.64	-7.25%	13,305
Dec 13, 2024	44.70	44.90	44.67	44.90	42.15	-0.13%	202
Dec 12, 2024	45.03	45.03	44.96	44.96	42.21	-0.16%	105
Dec 11, 2024	45.08	45.08	45.03	45.03	42.27	0.61%	901
Dec 10, 2024	45.11	45.11	44.75	44.75	42.01	-2.10%	100
Dec 9, 2024	45.45	45.71	45.45	45.71	42.91	0.41%	111
Dec 6, 2024	45.59	45.59	45.50	45.52	42.74	1.06%	306
Dec 5, 2024	45.12	45.23	45.05	45.05	42.29	0.69%	1,239
Dec 4, 2024	44.63	44.74	44.63	44.74	42.00	-1.88%	104
Dec 3, 2024	45.73	45.73	45.60	45.60	42.81	1.17%	101
Dec 2, 2024	45.16	45.16	45.07	45.07	42.31	-0.29%	102
Nov 29, 2024	45.16	45.20	45.14	45.20	42.43	0.28%	211
Nov 27, 2024	44.91	45.07	44.91	45.07	42.31	0.15%	206
Nov 26, 2024	44.86	45.00	44.86	45.00	42.25	0.04%	102
Nov 25, 2024	44.93	45.02	44.78	44.99	42.24	0.84%	6,300
Nov 22, 2024	44.76	44.97	44.62	44.62	41.89	2.47%	2,803
Nov 21, 2024	43.09	43.54	43.09	43.54	40.88	1.79%	2,001
Nov 20, 2024	42.98	43.10	42.78	42.78	40.16	-0.47%	1,500
Nov 19, 2024	43.08	43.08	42.98	42.98	40.35	0.44%	212
Nov 18, 2024	42.60	42.81	42.60	42.79	40.17	-0.29%	226
Nov 15, 2024	43.09	43.09	42.90	42.91	40.29	-2.13%	1,000
Nov 14, 2024	43.95	43.95	43.85	43.85	41.16	-0.08%	102
Nov 13, 2024	43.72	43.88	43.72	43.88	41.20	0.51%	107
Nov 12, 2024	43.12	43.90	43.12	43.66	40.99	1.55%	210
Nov 11, 2024	43.15	43.15	42.99	42.99	40.36	0.72%	202
Nov 8, 2024	42.99	43.05	42.52	42.69	40.08	0.22%	23,113
Nov 7, 2024	42.59	42.59	42.59	42.59	39.99	0.54%	36
Nov 6, 2024	42.37	42.94	42.33	42.37	39.77	-2.74%	49,453
Nov 5, 2024	43.74	43.75	43.56	43.56	40.89	-6.99%	510
Nov 4, 2024	46.99	47.06	46.79	46.83	43.97	-0.67%	816
Nov 1, 2024	47.25	47.34	47.11	47.15	44.26	1.16%	10,400
Oct 31, 2024	46.75	46.90	46.59	46.61	43.76	-1.91%	10,704
Oct 30, 2024	46.90	47.51	46.65	47.51	44.61	-3.20%	1,715
Oct 29, 2024	49.33	49.35	49.08	49.08	46.08	-0.91%	1,111
Oct 28, 2024	49.31	49.53	49.31	49.53	46.50	0.96%	107
Oct 25, 2024	49.06	49.06	49.06	49.06	46.06	-0.98%	5,505
Oct 24, 2024	50.05	50.05	49.55	49.55	46.52	-1.32%	5,505
Oct 23, 2024	50.22	50.36	50.06	50.21	47.14	-0.31%	5,000
Oct 22, 2024	50.14	50.37	50.12	50.37	47.29	0.26%	444
Oct 21, 2024	50.24	50.24	50.24	50.24	47.17	-1.34%	1
Oct 18, 2024	50.62	50.92	50.62	50.92	47.81	0.38%	110
Oct 17, 2024	50.73	50.73	50.73	50.73	47.63	0.24%	28
Oct 16, 2024	50.61	50.61	50.61	50.61	47.51	0.46%	100
Oct 15, 2024	50.18	50.38	50.18	50.38	47.29	-0.61%	111
Oct 14, 2024	50.68	50.68	50.68	50.68	47.58	1.02%	53
Oct 11, 2024	50.08	50.17	50.08	50.17	47.10	0.73%	125
Oct 10, 2024	49.65	49.84	49.65	49.81	46.76	-0.63%	214
Oct 9, 2024	49.71	50.16	49.71	50.12	47.06	0.69%	2,001
Oct 8, 2024	49.78	49.78	49.78	49.78	46.73	0.29%	2,000