AZTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	23.43	23.43	23.33	23.33	23.33	-0.30%	116
Oct 30, 2024	23.40	23.40	23.40	23.40	23.40	-1.39%	100
Oct 29, 2024	23.59	23.81	23.59	23.73	23.73	0.13%	500
Oct 28, 2024	23.75	23.75	23.70	23.70	23.70	1.07%	103
Oct 25, 2024	23.45	23.45	23.45	23.45	23.45	0.26%	100
Oct 24, 2024	23.39	23.39	23.39	23.39	23.39	0.69%	100
Oct 23, 2024	23.23	23.23	23.23	23.23	23.23	-1.44%	100
Oct 22, 2024	23.58	23.58	23.57	23.57	23.57	-1.34%	102
Oct 21, 2024	23.89	23.89	23.89	23.89	23.89	-1.77%	100
Oct 18, 2024	24.32	24.32	24.32	24.32	24.32	-0.21%	100
Oct 17, 2024	24.37	24.37	24.37	24.37	24.37	-0.16%	100
Oct 16, 2024	24.41	24.41	24.41	24.41	24.41	0.99%	100
Oct 15, 2024	24.22	24.22	24.17	24.17	24.17	-0.29%	831
Oct 14, 2024	24.24	24.24	24.24	24.24	24.24	-0.12%	100
Oct 11, 2024	24.27	24.27	24.27	24.27	24.27	0.33%	100
Oct 10, 2024	24.19	24.19	24.19	24.19	24.19	-0.58%	100
Oct 9, 2024	24.33	24.33	24.33	24.33	24.33	0.29%	100
Oct 8, 2024	24.26	24.26	24.26	24.26	24.26	0.54%	100
Oct 7, 2024	24.20	24.20	24.13	24.13	24.13	-0.74%	103
Oct 4, 2024	24.14	24.31	24.14	24.31	24.31	1.21%	116
Oct 3, 2024	24.02	24.02	24.02	24.02	24.02	-0.66%	100
Oct 2, 2024	24.18	24.18	24.18	24.18	24.18	-1.10%	100
Oct 1, 2024	24.40	24.45	24.40	24.45	24.45	-0.93%	200
Sep 30, 2024	24.65	24.78	24.65	24.68	24.68	-	2,921
Sep 27, 2024	24.76	24.76	24.68	24.68	24.68	-0.44%	102
Sep 26, 2024	24.80	24.80	24.79	24.79	24.79	2.10%	148
Sep 25, 2024	24.29	25.16	24.28	24.28	24.28	-0.90%	42,401
Sep 24, 2024	24.52	24.52	24.50	24.50	24.50	0.08%	101
Sep 23, 2024	24.48	24.48	24.48	24.48	24.48	0.74%	200
Sep 20, 2024	24.30	24.30	24.30	24.30	24.30	-0.41%	100
Sep 19, 2024	24.36	24.40	24.36	24.40	24.40	2.01%	200
Sep 18, 2024	24.04	24.11	23.92	23.92	23.92	-	715
Sep 17, 2024	23.92	23.93	23.86	23.92	23.92	0.29%	5,949
Sep 16, 2024	23.66	23.85	23.66	23.85	23.85	1.02%	1,002
Sep 13, 2024	23.50	23.61	23.50	23.61	23.61	1.37%	406
Sep 12, 2024	23.24	23.29	23.24	23.29	23.29	1.17%	107
Sep 11, 2024	23.02	23.02	23.02	23.02	23.02	0.88%	100
Sep 10, 2024	22.82	22.82	22.82	22.82	22.82	-0.39%	100
Sep 9, 2024	22.92	22.92	22.91	22.91	22.91	1.60%	100
Sep 6, 2024	22.55	22.55	22.55	22.55	22.55	-2.08%	100
Sep 5, 2024	23.01	23.08	23.01	23.03	23.03	0.57%	627
Sep 4, 2024	22.90	22.90	22.90	22.90	22.90	-2.43%	-
Sep 3, 2024	23.47	23.47	23.47	23.47	23.47	-	-
Aug 30, 2024	23.45	23.47	23.45	23.47	23.47	0.99%	100
Aug 29, 2024	23.46	23.46	23.24	23.24	23.24	0.04%	120
Aug 28, 2024	23.23	23.23	23.23	23.23	23.23	-0.26%	-
Aug 27, 2024	23.28	23.29	23.22	23.29	23.29	0.34%	6,714
Aug 26, 2024	23.18	23.21	23.18	23.21	23.21	-0.51%	129
Aug 23, 2024	23.37	23.37	23.33	23.33	23.33	3.05%	100
Aug 22, 2024	22.87	22.87	22.64	22.64	22.64	-0.44%	100
Aug 21, 2024	22.67	22.74	22.67	22.74	22.74	0.98%	100
Aug 20, 2024	22.52	22.52	22.52	22.52	22.52	-0.40%	100
Aug 19, 2024	22.57	22.61	22.57	22.61	22.61	1.71%	131
Aug 16, 2024	22.19	22.23	22.19	22.23	22.23	1.32%	200
Aug 15, 2024	22.09	22.09	21.94	21.94	21.94	2.00%	111
Aug 14, 2024	21.47	21.51	21.47	21.51	21.51	0.89%	100
Aug 13, 2024	21.24	21.32	21.24	21.32	21.32	2.65%	100
Aug 12, 2024	20.81	20.81	20.77	20.77	20.77	-0.10%	200
Aug 9, 2024	20.79	20.79	20.69	20.79	20.79	0.97%	201
Aug 8, 2024	20.59	20.59	20.59	20.59	20.59	2.23%	100
Aug 7, 2024	20.47	20.47	20.14	20.14	20.14	-0.49%	104
Aug 6, 2024	20.15	20.35	20.15	20.24	20.24	0.60%	2,400
Aug 5, 2024	20.18	20.19	20.12	20.12	20.12	-3.55%	1,819
Aug 2, 2024	21.04	21.04	20.74	20.86	20.86	-3.07%	18,800
Aug 1, 2024	21.52	21.52	21.52	21.52	21.52	-2.80%	100
Jul 31, 2024	22.21	22.21	22.14	22.14	22.14	1.10%	600
Jul 30, 2024	21.88	21.90	21.88	21.90	21.90	0.09%	101
Jul 29, 2024	22.01	22.01	21.88	21.88	21.88	0.74%	107
Jul 26, 2024	21.74	21.74	21.71	21.72	21.72	0.37%	3,500
Jul 25, 2024	21.52	21.70	21.52	21.64	21.64	-0.28%	3,612
Jul 24, 2024	21.82	21.82	21.70	21.70	21.70	-2.12%	4,100
Jul 23, 2024	22.22	22.22	22.11	22.17	22.17	-0.40%	7,400
Jul 22, 2024	22.12	22.26	22.10	22.26	22.26	0.63%	2,200
Jul 19, 2024	22.12	22.12	22.12	22.12	22.12	-0.63%	-
Jul 18, 2024	22.58	22.58	22.19	22.26	22.26	-0.85%	2,326
Jul 17, 2024	22.54	22.54	22.41	22.45	22.45	-0.71%	537
Jul 16, 2024	22.42	22.61	22.34	22.61	22.61	2.12%	1,735
Jul 15, 2024	22.23	22.23	22.13	22.14	22.14	0.32%	1,225
Jul 12, 2024	22.13	22.13	22.07	22.07	22.07	0.82%	2,500
Jul 11, 2024	21.76	21.93	21.76	21.89	21.89	0.92%	22,100
Jul 10, 2024	21.69	21.69	21.65	21.69	21.69	0.84%	5,808
Jul 9, 2024	21.57	21.59	21.01	21.51	21.51	-0.23%	54,940
Jul 8, 2024	21.64	21.64	21.56	21.56	21.56	-0.09%	600
Jul 5, 2024	21.58	21.58	21.58	21.58	21.58	0.19%	100
Jul 3, 2024	21.56	21.56	21.54	21.54	21.54	0.42%	600
Jul 2, 2024	21.45	21.45	21.45	21.45	21.45	-	101
Jul 1, 2024	21.45	21.45	21.45	21.45	21.45	-0.33%	104
Jun 28, 2024	21.63	21.63	21.52	21.52	21.52	0.14%	202
Jun 27, 2024	21.48	21.49	21.39	21.49	21.49	0.80%	3,407
Jun 26, 2024	21.32	21.32	21.32	21.32	21.32	-0.28%	100
Jun 25, 2024	21.36	21.38	21.36	21.38	21.38	0.19%	600
Jun 24, 2024	21.41	21.41	21.34	21.34	21.34	0.61%	600
Jun 21, 2024	21.21	21.21	21.21	21.21	21.21	-0.33%	100
Jun 20, 2024	21.28	21.28	21.28	21.28	21.28	-0.14%	800
Jun 18, 2024	21.37	21.37	21.29	21.31	21.31	-0.05%	1,600
Jun 17, 2024	21.31	21.33	21.31	21.32	21.32	0.57%	1,224
Jun 14, 2024	21.20	21.20	21.20	21.20	21.20	-0.84%	100
Jun 13, 2024	21.38	21.38	21.38	21.38	21.38	-2.06%	200
Jun 12, 2024	22.14	22.14	21.83	21.83	21.83	0.46%	2,400
Jun 11, 2024	21.73	21.73	21.73	21.73	21.73	-0.82%	100