AZI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	1.00	1.08	0.97	1.04	1.04	4.00%	147,164
Apr 25, 2025	0.98	1.00	0.96	1.00	1.00	-	59,513
Apr 24, 2025	1.02	1.02	0.96	1.00	1.00	-1.48%	215,499
Apr 23, 2025	1.04	1.04	0.96	1.02	1.02	-0.49%	171,209
Apr 22, 2025	1.00	1.05	0.96	1.02	1.02	2.51%	113,748
Apr 21, 2025	0.85	1.00	0.81	1.00	1.00	14.16%	153,082
Apr 17, 2025	0.92	0.92	0.81	0.87	0.87	2.54%	78,505
Apr 16, 2025	0.85	0.91	0.83	0.85	0.85	-2.62%	79,459
Apr 15, 2025	0.84	0.88	0.81	0.87	0.87	6.82%	112,580
Apr 14, 2025	0.92	0.92	0.81	0.82	0.82	-11.15%	134,065
Apr 11, 2025	0.96	1.00	0.86	0.92	0.92	-4.98%	294,549
Apr 10, 2025	0.96	1.02	0.93	0.97	0.97	-2.23%	108,781
Apr 9, 2025	1.00	1.03	0.96	0.99	0.99	-0.49%	111,757
Apr 8, 2025	0.96	1.08	0.93	1.00	1.00	9.75%	379,673
Apr 7, 2025	0.98	0.99	0.90	0.91	0.91	-9.05%	162,894
Apr 4, 2025	0.98	1.00	0.93	1.00	1.00	-2.18%	237,479
Apr 3, 2025	1.00	1.05	0.93	1.02	1.02	1.91%	417,031
Apr 2, 2025	0.83	1.00	0.79	1.00	1.00	25.33%	573,337
Apr 1, 2025	0.74	0.88	0.69	0.80	0.80	10.50%	232,147
Mar 31, 2025	0.68	0.74	0.60	0.72	0.72	4.20%	209,015
Mar 28, 2025	0.70	0.73	0.67	0.69	0.69	-3.50%	179,369
Mar 27, 2025	0.69	0.72	0.67	0.72	0.72	2.57%	132,172
Mar 26, 2025	0.69	0.72	0.66	0.70	0.70	0.57%	145,233
Mar 25, 2025	0.66	0.70	0.66	0.70	0.70	3.88%	241,345
Mar 24, 2025	0.71	0.72	0.65	0.67	0.67	0.71%	307,477
Mar 21, 2025	0.65	0.75	0.62	0.67	0.67	4.16%	361,208
Mar 20, 2025	0.57	0.65	0.55	0.64	0.64	10.89%	354,724
Mar 19, 2025	0.53	0.60	0.53	0.58	0.58	7.66%	271,158
Mar 18, 2025	0.52	0.65	0.50	0.54	0.54	1.06%	472,185
Mar 17, 2025	0.49	0.55	0.49	0.53	0.53	5.86%	141,259
Mar 14, 2025	0.50	0.52	0.50	0.50	0.50	0.02%	32,299
Mar 13, 2025	0.51	0.52	0.48	0.50	0.50	-0.99%	36,512
Mar 12, 2025	0.48	0.52	0.47	0.51	0.51	3.06%	44,554
Mar 11, 2025	0.47	0.50	0.47	0.49	0.49	0.82%	98,126
Mar 10, 2025	0.51	0.51	0.47	0.49	0.49	-2.61%	45,908
Mar 7, 2025	0.47	0.50	0.47	0.50	0.50	-1.19%	27,493
Mar 6, 2025	0.47	0.51	0.47	0.51	0.51	0.14%	10,056
Mar 5, 2025	0.51	0.52	0.45	0.50	0.50	-2.83%	79,996
Mar 4, 2025	0.49	0.52	0.45	0.52	0.52	1.80%	81,904
Mar 3, 2025	0.55	0.58	0.50	0.51	0.51	-10.56%	138,441
Feb 28, 2025	0.55	0.58	0.54	0.57	0.57	3.54%	61,960
Feb 27, 2025	0.55	0.56	0.53	0.55	0.55	-1.70%	102,924
Feb 26, 2025	0.57	0.58	0.54	0.56	0.56	-	98,697
Feb 25, 2025	0.55	0.56	0.53	0.56	0.56	3.70%	108,638
Feb 24, 2025	0.62	0.63	0.54	0.54	0.54	-14.29%	86,373
Feb 21, 2025	0.69	0.70	0.60	0.63	0.63	-8.70%	197,473
Feb 20, 2025	0.60	0.69	0.58	0.69	0.69	18.35%	85,192
Feb 19, 2025	0.59	0.60	0.58	0.58	0.58	-2.83%	39,882
Feb 18, 2025	0.60	0.62	0.57	0.60	0.60	0.08%	105,574
Feb 14, 2025	0.60	0.62	0.58	0.60	0.60	0.08%	44,391