AZ(AZ)
AZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.08 | $6.17 | $6.02 | $6.04 | 37,903 |
| 5/20/2026 | $6.02 | $6.23 | $5.85 | $6.12 | 215,500 |
| 5/19/2026 | $6.15 | $6.21 | $5.87 | $5.93 | 333,700 |
| 5/18/2026 | $5.90 | $6.55 | $5.85 | $6.23 | 1.02M |
| 5/15/2026 | $6.38 | $6.45 | $4.97 | $5.88 | 3.95M |
| 5/14/2026 | $6.58 | $6.82 | $6.30 | $6.72 | 805,635 |
| 5/13/2026 | $7.02 | $7.02 | $6.46 | $6.47 | 731,800 |
| 5/12/2026 | $7.33 | $7.47 | $6.81 | $6.85 | 450,480 |
| 5/11/2026 | $7.12 | $7.48 | $6.97 | $7.39 | 789,369 |
| 5/8/2026 | $7.00 | $7.18 | $6.78 | $7.14 | 512,988 |
| 5/7/2026 | $7.33 | $7.38 | $6.81 | $6.93 | 460,216 |
| 5/6/2026 | $7.24 | $7.36 | $7.01 | $7.29 | 292,822 |
| 5/5/2026 | $7.13 | $7.22 | $6.69 | $7.13 | 451,500 |
| 5/4/2026 | $7.55 | $7.79 | $7.00 | $7.02 | 416,200 |
| 5/1/2026 | $7.16 | $7.65 | $7.11 | $7.41 | 389,995 |
| 4/30/2026 | $7.37 | $7.53 | $7.10 | $7.12 | 384,010 |
| 4/29/2026 | $7.22 | $7.28 | $6.98 | $7.26 | 369,734 |
| 4/28/2026 | $7.29 | $7.65 | $7.12 | $7.21 | 312,700 |
| 4/27/2026 | $7.54 | $7.96 | $7.28 | $7.37 | 239,420 |
| 4/24/2026 | $7.64 | $7.81 | $7.56 | $7.59 | 266,100 |
| 4/23/2026 | $7.69 | $7.86 | $7.42 | $7.57 | 290,803 |
| 4/22/2026 | $7.80 | $7.99 | $7.50 | $7.72 | 186,231 |
| 4/21/2026 | $8.18 | $8.20 | $7.58 | $7.63 | 287,908 |
| 4/20/2026 | $8.30 | $8.32 | $7.91 | $8.17 | 318,041 |
| 4/17/2026 | $8.38 | $8.72 | $8.16 | $8.30 | 500,200 |
| 4/16/2026 | $8.60 | $8.65 | $8.30 | $8.39 | 266,341 |
| 4/15/2026 | $8.19 | $8.72 | $8.00 | $8.60 | 755,227 |
| 4/14/2026 | $8.03 | $8.49 | $7.89 | $7.94 | 290,500 |
| 4/13/2026 | $7.80 | $8.20 | $7.64 | $8.03 | 301,620 |
| 4/10/2026 | $8.39 | $8.58 | $7.86 | $7.96 | 457,230 |
| 4/9/2026 | $8.08 | $8.44 | $8.04 | $8.38 | 273,388 |
| 4/8/2026 | $8.57 | $8.73 | $8.04 | $8.08 | 584,488 |
| 4/7/2026 | $7.81 | $8.35 | $7.74 | $8.25 | 420,044 |
| 4/6/2026 | $7.53 | $8.46 | $7.53 | $7.81 | 686,903 |
| 4/2/2026 | $7.25 | $7.51 | $6.85 | $7.48 | 354,800 |
| 4/1/2026 | $6.67 | $7.53 | $6.60 | $7.48 | 741,900 |
| 3/31/2026 | $6.40 | $6.72 | $6.11 | $6.67 | 208,500 |
| 3/30/2026 | $6.59 | $6.81 | $6.19 | $6.32 | 298,500 |
| 3/27/2026 | $7.04 | $7.23 | $6.56 | $6.59 | 299,700 |
| 3/26/2026 | $6.91 | $7.04 | $6.53 | $6.64 | 306,000 |
| 3/25/2026 | $6.64 | $7.05 | $6.52 | $6.97 | 379,500 |
| 3/24/2026 | $6.38 | $6.72 | $6.31 | $6.56 | 392,611 |
| 3/23/2026 | $5.80 | $6.59 | $5.80 | $6.48 | 794,916 |
| 3/20/2026 | $5.54 | $5.76 | $5.38 | $5.75 | 449,801 |
| 3/19/2026 | $5.31 | $5.67 | $5.05 | $5.58 | 714,700 |
| 3/18/2026 | $6.06 | $6.12 | $5.40 | $5.41 | 800,341 |
| 3/17/2026 | $5.59 | $6.18 | $5.59 | $6.17 | 529,400 |
| 3/16/2026 | $5.40 | $5.70 | $5.35 | $5.53 | 308,224 |
| 3/13/2026 | $5.20 | $5.71 | $5.08 | $5.32 | 327,800 |
| 3/12/2026 | $5.39 | $5.68 | $5.12 | $5.12 | 276,400 |
| 3/11/2026 | $5.37 | $5.48 | $5.29 | $5.37 | 206,816 |
| 3/10/2026 | $5.44 | $5.79 | $5.31 | $5.43 | 352,911 |
| 3/9/2026 | $5.36 | $5.63 | $5.26 | $5.41 | 317,941 |
| 3/6/2026 | $5.36 | $5.49 | $5.27 | $5.43 | 141,050 |
| 3/5/2026 | $5.47 | $5.66 | $5.42 | $5.48 | 230,938 |
| 3/4/2026 | $5.24 | $5.63 | $5.24 | $5.53 | 318,243 |
| 3/3/2026 | $5.49 | $5.50 | $5.08 | $5.20 | 184,386 |
| 3/2/2026 | $5.10 | $5.53 | $5.08 | $5.42 | 308,200 |
| 2/27/2026 | $5.20 | $5.34 | $5.11 | $5.23 | 230,209 |
| 2/26/2026 | $5.44 | $5.58 | $5.19 | $5.28 | 287,300 |
| 2/25/2026 | $5.48 | $5.76 | $5.28 | $5.46 | 361,230 |
| 2/24/2026 | $5.36 | $5.60 | $5.12 | $5.39 | 391,200 |
| 2/23/2026 | $5.76 | $5.89 | $5.30 | $5.40 | 578,000 |
| 2/20/2026 | $5.54 | $5.63 | $5.41 | $5.52 | 180,230 |