Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AIZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 20.85 | -0.05 | -0.23% | 20.83 | 20.955 | 20.7201 | 14,232 |
| May 20 2024 | 20.8987 | 0.14 | 0.67% | 20.80 | 20.8987 | 20.73 | 4,461 |
| May 17 2024 | 20.76 | -0.16 | -0.76% | 20.97 | 20.99 | 20.67 | 13,351 |
| May 16 2024 | 20.92 | 0.01 | 0.05% | 20.92 | 21.0581 | 20.87 | 10,271 |
| May 15 2024 | 20.91 | 0.05 | 0.26% | 21.01 | 21.08 | 20.90 | 42,801 |
| May 14 2024 | 20.855 | -0.01 | -0.02% | 20.91 | 20.95 | 20.855 | 17,347 |
| May 13 2024 | 20.86 | 0.02 | 0.10% | 20.83 | 20.98 | 20.6706 | 7,225 |
| May 10 2024 | 20.84 | -0.10 | -0.48% | 20.91 | 20.9868 | 20.70 | 14,174 |
| May 09 2024 | 20.94 | 0.07 | 0.34% | 20.87 | 20.94 | 20.72 | 8,861 |
| May 08 2024 | 20.87 | -0.31 | -1.46% | 21.20 | 21.20 | 20.67 | 18,898 |
| May 07 2024 | 21.18 | 0.03 | 0.14% | 21.25 | 21.35 | 21.10 | 36,066 |
| May 06 2024 | 21.15 | 0.04 | 0.19% | 21.05 | 21.2999 | 21.05 | 17,734 |
| May 03 2024 | 21.11 | 0.14 | 0.67% | 21.11 | 21.2846 | 21.00 | 13,137 |
| May 02 2024 | 20.97 | 0.13 | 0.62% | 20.81 | 21.11 | 20.7721 | 394,250 |
| May 01 2024 | 20.84 | 0.19 | 0.92% | 20.77 | 20.94 | 20.65 | 6,120 |
| Apr 30 2024 | 20.65 | -0.33 | -1.57% | 21.06 | 21.14 | 20.65 | 10,230 |
| Apr 29 2024 | 20.98 | 0.21 | 1.01% | 20.72 | 20.98 | 20.6619 | 12,309 |
| Apr 26 2024 | 20.77 | -0.01 | -0.04% | 20.74 | 21.1299 | 20.74 | 7,561 |
| Apr 25 2024 | 20.7781 | -0.25 | -1.20% | 20.76 | 21.0599 | 20.68 | 10,623 |
| Apr 24 2024 | 21.03 | -0.07 | -0.33% | 21.12 | 21.12 | 20.9504 | 9,094 |
| Apr 23 2024 | 21.10 | 0.06 | 0.29% | 21.05 | 21.32 | 21.04 | 32,276 |
| Apr 22 2024 | 21.04 | 0.04 | 0.19% | 21.02 | 21.1427 | 20.8968 | 12,637 |
| Apr 19 2024 | 21.00 | 0.12 | 0.57% | 20.88 | 21.1298 | 20.88 | 5,452 |
| Apr 18 2024 | 20.88 | -0.20 | -0.95% | 21.21 | 21.21 | 20.80 | 9,840 |
| Apr 17 2024 | 21.08 | 0.16 | 0.76% | 21.05 | 21.08 | 20.82 | 5,398 |
| Apr 16 2024 | 20.92 | 0.17 | 0.82% | 20.69 | 21.10 | 20.69 | 9,041 |
| Apr 15 2024 | 20.75 | -0.34 | -1.61% | 21.22 | 21.28 | 20.60 | 19,777 |
| Apr 12 2024 | 21.09 | -0.22 | -1.03% | 21.18 | 21.51 | 21.09 | 21,272 |
| Apr 11 2024 | 21.31 | -0.28 | -1.30% | 21.74 | 21.74 | 21.23 | 9,777 |
| Apr 10 2024 | 21.59 | -0.77 | -3.44% | 21.85 | 22.25 | 21.45 | 42,832 |
| Apr 09 2024 | 22.36 | -0.13 | -0.58% | 22.61 | 22.61 | 22.36 | 7,703 |
| Apr 08 2024 | 22.49 | -0.19 | -0.84% | 22.73 | 22.73 | 22.44 | 10,190 |
| Apr 05 2024 | 22.68 | -0.02 | -0.09% | 22.70 | 22.73 | 22.41 | 4,685 |
| Apr 04 2024 | 22.70 | 0.17 | 0.75% | 22.48 | 22.72 | 22.48 | 17,057 |
| Apr 03 2024 | 22.53 | -0.05 | -0.22% | 22.58 | 22.70 | 22.34 | 17,308 |
| Apr 02 2024 | 22.58 | -0.17 | -0.75% | 22.66 | 22.74 | 22.435 | 12,733 |
| Apr 01 2024 | 22.75 | -0.05 | -0.22% | 22.67 | 22.98 | 22.585 | 20,144 |
| Mar 28 2024 | 22.80 | 0.10 | 0.44% | 22.52 | 22.99 | 22.4001 | 225,141 |
| Mar 27 2024 | 22.70 | 0.16 | 0.71% | 22.60 | 22.78 | 22.46 | 64,398 |
| Mar 26 2024 | 22.54 | -0.05 | -0.22% | 22.74 | 22.74 | 22.40 | 9,576 |
| Mar 25 2024 | 22.59 | -0.16 | -0.70% | 22.72 | 22.75 | 22.33 | 12,506 |
| Mar 22 2024 | 22.75 | 0.05 | 0.22% | 22.75 | 22.9699 | 22.50 | 13,503 |
| Mar 21 2024 | 22.70 | 0.17 | 0.75% | 22.64 | 22.83 | 22.64 | 85,249 |
| Mar 20 2024 | 22.53 | 0.03 | 0.13% | 22.50 | 22.5797 | 22.41 | 24,742 |
| Mar 19 2024 | 22.50 | 0.08 | 0.36% | 22.42 | 22.55 | 22.4049 | 19,468 |
| Mar 18 2024 | 22.42 | 0.00 | 0.00% | 22.40 | 22.4699 | 22.3249 | 38,195 |
| Mar 15 2024 | 22.42 | 0.01 | 0.04% | 22.41 | 22.46 | 22.2397 | 34,864 |
| Mar 14 2024 | 22.41 | 0.01 | 0.04% | 22.48 | 22.49 | 22.3423 | 35,565 |
| Mar 13 2024 | 22.40 | 0.20 | 0.90% | 22.29 | 22.4556 | 22.2126 | 33,890 |
| Mar 12 2024 | 22.20 | 0.05 | 0.23% | 22.15 | 22.2499 | 22.0025 | 20,144 |
| Mar 11 2024 | 22.15 | -0.05 | -0.23% | 22.31 | 22.31 | 21.96 | 34,189 |
| Mar 08 2024 | 22.20 | 0.45 | 2.07% | 21.88 | 22.40 | 21.88 | 59,941 |
| Mar 07 2024 | 21.75 | 0.18 | 0.83% | 21.68 | 21.84 | 21.68 | 34,481 |
| Mar 06 2024 | 21.57 | 0.02 | 0.09% | 21.63 | 21.80 | 21.57 | 44,826 |
| Mar 05 2024 | 21.55 | 0.19 | 0.89% | 21.40 | 21.84 | 21.3098 | 7,524 |
| Mar 04 2024 | 21.36 | 0.03 | 0.14% | 21.35 | 21.83 | 21.22 | 34,806 |
| Mar 01 2024 | 21.33 | -0.04 | -0.19% | 21.44 | 21.55 | 21.1744 | 64,736 |
| Feb 29 2024 | 21.37 | 0.18 | 0.85% | 21.30 | 21.6799 | 21.20 | 155,056 |
| Feb 28 2024 | 21.19 | 0.14 | 0.67% | 21.18 | 21.3192 | 21.18 | 8,832 |
| Feb 27 2024 | 21.05 | 0.00 | 0.00% | 21.10 | 21.20 | 21.05 | 21,461 |
| Feb 26 2024 | 21.05 | 0.12 | 0.57% | 21.01 | 21.20 | 21.01 | 40,122 |
| Feb 23 2024 | 20.93 | 0.19 | 0.92% | 20.79 | 21.115 | 20.79 | 79,537 |
| Feb 22 2024 | 20.74 | 0.14 | 0.68% | 20.75 | 20.8502 | 20.71 | 32,461 |
