AZYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	17.60	17.89	17.52	17.80	17.80	-0.06%	2,824
Feb 6, 2026	17.80	17.82	17.78	17.81	17.81	-3.05%	3,873
Feb 5, 2026	18.48	18.49	18.36	18.37	18.19	-3.10%	2,754
Feb 4, 2026	19.39	19.42	18.96	18.96	18.77	-2.49%	6,306
Feb 3, 2026	19.74	19.74	19.34	19.44	19.25	-1.27%	1,246
Feb 2, 2026	19.61	19.78	19.61	19.70	19.50	1.97%	3,234
Jan 30, 2026	19.29	19.40	19.18	19.31	19.13	-0.72%	4,154
Jan 29, 2026	19.45	19.46	19.32	19.46	19.08	-0.05%	2,226
Jan 28, 2026	19.41	19.47	19.40	19.47	19.09	0.15%	2,237
Jan 27, 2026	19.30	19.44	19.30	19.44	19.06	1.38%	1,069
Jan 26, 2026	19.16	19.24	19.16	19.17	18.80	-0.18%	1,256
Jan 23, 2026	19.00	19.21	19.00	19.21	18.83	2.24%	3,755
Jan 22, 2026	18.64	18.88	18.51	18.79	18.25	1.28%	5,971
Jan 21, 2026	18.48	18.60	18.16	18.55	18.02	0.11%	8,507
Jan 20, 2026	18.72	18.82	18.53	18.53	18.00	-3.72%	2,197
Jan 16, 2026	19.05	19.24	19.05	19.24	18.69	-0.56%	1,368
Jan 15, 2026	19.42	19.59	19.35	19.35	18.62	0.03%	3,868
Jan 14, 2026	19.91	19.91	19.35	19.35	18.62	-2.95%	3,358
Jan 13, 2026	20.14	20.15	19.94	19.94	19.18	-1.24%	3,330
Jan 12, 2026	20.19	20.37	20.14	20.19	19.42	-0.39%	9,727
Jan 9, 2026	20.27	20.28	20.21	20.27	19.50	-0.69%	2,066
Jan 8, 2026	20.37	20.44	20.35	20.41	19.45	0.17%	3,199
Jan 7, 2026	20.35	20.37	20.35	20.37	19.42	-	605
Jan 6, 2026	20.26	20.39	20.26	20.37	19.42	0.89%	3,235
Jan 5, 2026	19.87	20.23	19.77	20.19	19.25	2.12%	4,992
Jan 2, 2026	20.55	20.71	19.61	19.77	18.85	-4.08%	10,582
Dec 31, 2025	20.71	20.71	20.61	20.61	19.46	-0.44%	3,417
Dec 30, 2025	20.58	20.71	20.58	20.71	19.55	0.63%	1,737
Dec 29, 2025	20.58	20.58	20.45	20.58	19.42	-0.51%	3,307
Dec 26, 2025	20.66	20.71	20.66	20.68	19.52	-0.79%	655
Dec 24, 2025	20.83	20.85	20.83	20.85	19.49	0.15%	8,482
Dec 23, 2025	20.61	20.83	20.61	20.81	19.46	1.13%	4,904
Dec 22, 2025	20.45	20.58	20.39	20.58	19.24	0.54%	4,223
Dec 19, 2025	20.34	20.53	20.34	20.47	19.14	0.16%	6,134
Dec 18, 2025	20.29	20.46	20.29	20.44	18.93	2.95%	1,383
Dec 17, 2025	20.23	20.23	19.85	19.85	18.38	-0.83%	5,401
Dec 16, 2025	19.91	20.02	19.91	20.02	18.54	0.40%	1,468
Dec 15, 2025	20.25	20.25	19.88	19.94	18.47	-2.14%	10,050
Dec 12, 2025	20.69	20.69	20.28	20.38	18.87	-2.75%	2,156
Dec 11, 2025	21.00	21.00	20.83	20.95	19.21	-0.18%	3,036
Dec 10, 2025	20.95	21.05	20.90	20.99	19.25	1.52%	2,723
Dec 9, 2025	20.52	20.73	20.41	20.68	18.96	1.02%	3,253
Dec 8, 2025	20.67	20.67	20.47	20.47	18.77	-1.37%	3,012
Dec 5, 2025	20.86	20.94	20.70	20.75	19.03	-0.36%	5,325
Dec 4, 2025	20.95	21.43	20.61	20.83	18.91	-1.73%	5,223
Dec 3, 2025	21.25	21.25	20.96	21.19	19.25	-0.48%	8,571
Dec 2, 2025	21.36	21.40	21.30	21.30	19.34	0.59%	3,344
Dec 1, 2025	21.07	21.27	21.07	21.17	19.23	0.15%	5,850
Nov 28, 2025	21.13	21.18	21.05	21.14	19.20	-0.68%	4,610
Nov 26, 2025	21.24	21.33	21.24	21.29	19.14	-	2,143