AZYY(AZYY)
AZYY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $15.22 | $15.22 | $15.22 | $15.22 | 565 |
| 7/17/2026 | $15.09 | $15.14 | $15.06 | $15.14 | 2,240 |
| 7/16/2026 | $15.34 | $15.35 | $15.26 | $15.26 | 1,800 |
| 7/15/2026 | $15.36 | $15.36 | $15.35 | $15.35 | 500 |
| 7/14/2026 | $15.25 | $15.34 | $15.25 | $15.34 | 700 |
| 7/13/2026 | $15.27 | $15.30 | $15.25 | $15.28 | 3,330 |
| 7/10/2026 | $15.24 | $15.24 | $15.23 | $15.24 | 800 |
| 7/9/2026 | $15.25 | $15.34 | $15.17 | $15.34 | 3,749 |
| 7/8/2026 | $15.28 | $15.28 | $15.25 | $15.28 | 1,900 |
| 7/7/2026 | $15.27 | $15.27 | $15.27 | $15.27 | 1,628 |
| 7/6/2026 | $15.17 | $15.23 | $15.08 | $15.22 | 5,019 |
| 7/2/2026 | $15.20 | $15.20 | $15.18 | $15.18 | 700 |
| 7/1/2026 | $15.25 | $15.35 | $15.25 | $15.28 | 3,048 |
| 6/30/2026 | $15.23 | $15.30 | $15.23 | $15.23 | 3,400 |
| 6/29/2026 | $15.24 | $15.25 | $15.21 | $15.23 | 3,100 |
| 6/26/2026 | $15.01 | $15.11 | $14.95 | $15.11 | 5,201 |
| 6/25/2026 | $15.26 | $15.26 | $15.06 | $15.08 | 4,541 |
| 6/24/2026 | $15.32 | $15.52 | $15.32 | $15.35 | 2,000 |
| 6/23/2026 | $15.32 | $15.32 | $15.28 | $15.28 | 524 |
| 6/22/2026 | $15.37 | $15.37 | $15.17 | $15.18 | 6,339 |
| 6/18/2026 | $15.27 | $15.41 | $15.13 | $15.41 | 3,100 |
| 6/17/2026 | $15.46 | $15.46 | $15.43 | $15.44 | 2,926 |
| 6/16/2026 | $15.47 | $15.48 | $15.46 | $15.46 | 1,802 |
| 6/15/2026 | $15.47 | $15.47 | $15.42 | $15.45 | 3,933 |
| 6/12/2026 | $15.19 | $15.32 | $15.19 | $15.32 | 4,046 |
| 6/11/2026 | $15.37 | $15.47 | $15.32 | $15.47 | 1,400 |
| 6/10/2026 | $15.83 | $15.83 | $15.38 | $15.40 | 2,600 |
| 6/9/2026 | $15.96 | $15.96 | $15.61 | $15.80 | 2,200 |
| 6/8/2026 | $15.85 | $15.85 | $15.76 | $15.81 | 3,200 |
| 6/5/2026 | $15.98 | $15.98 | $15.81 | $15.81 | 1,200 |
| 6/4/2026 | $16.05 | $16.08 | $16.05 | $16.06 | 1,200 |
| 6/3/2026 | $16.13 | $16.13 | $16.03 | $16.03 | 3,670 |
| 6/2/2026 | $16.35 | $16.35 | $16.16 | $16.20 | 3,906 |
| 6/1/2026 | $16.62 | $16.62 | $16.43 | $16.44 | 4,933 |
| 5/29/2026 | $16.76 | $16.76 | $16.70 | $16.76 | 1,018 |
| 5/28/2026 | $16.87 | $16.92 | $16.76 | $16.88 | 2,100 |
| 5/27/2026 | $16.81 | $16.87 | $16.81 | $16.85 | 3,100 |
| 5/26/2026 | $16.80 | $16.83 | $16.70 | $16.78 | 3,340 |
| 5/22/2026 | $16.76 | $16.79 | $16.76 | $16.77 | 1,718 |
| 5/21/2026 | $16.82 | $16.91 | $16.82 | $16.91 | 1,108 |
| 5/20/2026 | $16.50 | $16.83 | $16.50 | $16.83 | 2,019 |
| 5/19/2026 | $16.52 | $16.52 | $16.33 | $16.50 | 4,500 |
| 5/18/2026 | $16.65 | $16.71 | $16.65 | $16.67 | 2,400 |
| 5/15/2026 | $16.68 | $16.68 | $16.55 | $16.66 | 9,200 |
| 5/14/2026 | $17.12 | $17.12 | $17.02 | $17.02 | 2,500 |
| 5/13/2026 | $16.69 | $17.17 | $16.69 | $17.17 | 1,100 |
| 5/12/2026 | $16.85 | $16.85 | $16.72 | $16.82 | 1,602 |
| 5/11/2026 | $17.31 | $17.34 | $17.07 | $17.07 | 4,500 |
| 5/8/2026 | $17.27 | $17.31 | $17.27 | $17.30 | 1,924 |
| 5/7/2026 | $17.40 | $17.40 | $17.37 | $17.37 | 1,900 |
| 5/6/2026 | $17.48 | $17.50 | $17.47 | $17.48 | 1,706 |
| 5/5/2026 | $17.43 | $17.43 | $17.43 | $17.43 | 418 |
| 5/4/2026 | $17.33 | $17.44 | $17.31 | $17.35 | 1,003 |
| 5/1/2026 | $16.98 | $17.26 | $16.98 | $17.24 | 5,500 |
| 4/30/2026 | $16.88 | $17.27 | $16.88 | $17.16 | 7,100 |
| 4/29/2026 | $16.76 | $17.01 | $16.76 | $16.97 | 35,300 |
| 4/28/2026 | $16.75 | $16.79 | $16.69 | $16.79 | 3,248 |
| 4/27/2026 | $16.83 | $16.87 | $16.79 | $16.81 | 5,002 |
| 4/24/2026 | $16.79 | $16.83 | $16.76 | $16.82 | 2,645 |
| 4/23/2026 | $16.83 | $16.86 | $16.77 | $16.78 | 2,022 |
| 4/22/2026 | $16.65 | $16.75 | $16.65 | $16.75 | 6,142 |
| 4/21/2026 | $16.57 | $16.59 | $16.50 | $16.50 | 3,542 |