AZYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.76	17.04	16.76	17.04	17.04	0.70%	3,170
Feb 26, 2026	17.02	17.02	16.83	16.92	16.92	-1.02%	5,905
Feb 25, 2026	16.99	17.10	16.99	17.10	17.10	1.07%	2,617
Feb 24, 2026	16.91	16.96	16.90	16.92	16.92	1.64%	1,043
Feb 23, 2026	16.56	16.66	16.56	16.64	16.64	-2.02%	3,776
Feb 20, 2026	16.96	16.99	16.93	16.99	16.99	-0.26%	2,541
Feb 19, 2026	17.00	17.03	16.98	17.03	16.87	-0.02%	1,183
Feb 18, 2026	16.76	17.07	16.76	17.03	16.87	1.89%	2,225
Feb 17, 2026	16.41	16.72	16.41	16.72	16.56	1.08%	5,421
Feb 13, 2026	16.76	16.76	16.54	16.54	16.38	-2.25%	2,418
Feb 12, 2026	16.85	16.92	16.80	16.92	16.60	-3.14%	1,878
Feb 11, 2026	17.64	17.64	17.42	17.47	17.13	-1.18%	12,755
Feb 10, 2026	17.81	17.94	17.68	17.68	17.34	-0.70%	2,477
Feb 9, 2026	17.60	17.89	17.52	17.80	17.46	-0.06%	2,824
Feb 6, 2026	17.80	17.82	17.78	17.81	17.47	-3.05%	3,873
Feb 5, 2026	18.48	18.49	18.36	18.37	17.85	-3.10%	2,754
Feb 4, 2026	19.39	19.42	18.96	18.96	18.42	-2.49%	6,306
Feb 3, 2026	19.74	19.74	19.34	19.44	18.89	-1.27%	1,246
Feb 2, 2026	19.61	19.78	19.61	19.70	19.13	1.97%	3,234
Jan 30, 2026	19.29	19.40	19.18	19.31	18.76	-0.72%	4,154
Jan 29, 2026	19.45	19.46	19.32	19.46	18.72	-0.05%	2,226
Jan 28, 2026	19.41	19.47	19.40	19.47	18.73	0.15%	2,237
Jan 27, 2026	19.30	19.44	19.30	19.44	18.70	1.38%	1,069
Jan 26, 2026	19.16	19.24	19.16	19.17	18.44	-0.18%	1,256
Jan 23, 2026	19.00	19.21	19.00	19.21	18.48	2.24%	3,755
Jan 22, 2026	18.64	18.88	18.51	18.79	17.90	1.28%	5,971
Jan 21, 2026	18.48	18.60	18.16	18.55	17.67	0.11%	8,507
Jan 20, 2026	18.72	18.82	18.53	18.53	17.65	-3.72%	2,197
Jan 16, 2026	19.05	19.24	19.05	19.24	18.34	-0.56%	1,368
Jan 15, 2026	19.42	19.59	19.35	19.35	18.27	0.03%	3,868
Jan 14, 2026	19.91	19.91	19.35	19.35	18.26	-2.95%	3,358
Jan 13, 2026	20.14	20.15	19.94	19.94	18.82	-1.24%	3,330
Jan 12, 2026	20.19	20.37	20.14	20.19	19.05	-0.39%	9,727
Jan 9, 2026	20.27	20.28	20.21	20.27	19.13	-0.69%	2,066
Jan 8, 2026	20.37	20.44	20.35	20.41	19.08	0.17%	3,199
Jan 7, 2026	20.35	20.37	20.35	20.37	19.05	-	605
Jan 6, 2026	20.26	20.39	20.26	20.37	19.05	0.89%	3,235
Jan 5, 2026	19.87	20.23	19.77	20.19	18.88	2.12%	4,992
Jan 2, 2026	20.55	20.71	19.61	19.77	18.49	-4.08%	10,582
Dec 31, 2025	20.71	20.71	20.61	20.61	19.09	-0.44%	3,417
Dec 30, 2025	20.58	20.71	20.58	20.71	19.17	0.63%	1,737
Dec 29, 2025	20.58	20.58	20.45	20.58	19.05	-0.51%	3,307
Dec 26, 2025	20.66	20.71	20.66	20.68	19.15	-0.79%	655
Dec 24, 2025	20.83	20.85	20.83	20.85	19.12	0.15%	8,482
Dec 23, 2025	20.61	20.83	20.61	20.81	19.09	1.13%	4,904
Dec 22, 2025	20.45	20.58	20.39	20.58	18.88	0.54%	4,223
Dec 19, 2025	20.34	20.53	20.34	20.47	18.77	0.16%	6,134
Dec 18, 2025	20.29	20.46	20.29	20.44	18.57	2.95%	1,383
Dec 17, 2025	20.23	20.23	19.85	19.85	18.03	-0.83%	5,401
Dec 16, 2025	19.91	20.02	19.91	20.02	18.19	0.40%	1,468