Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	AZO	2,913.00	2,952.55	2,851.42	2,944.615	-43.895	196,722	9,721	2,888.70	3,001.80
2024-04-24	Z	AZO	2,945.86	2,994.255	2,944.06	2,988.51	30.91	128,324	4,995	2,880.00	3,240.21
2024-04-23	Z	AZO	2,990.44	2,990.44	2,957.49	2,961.04	-0.38	84,470	5,262	2,393.81	3,010.63
2024-04-22	Z	AZO	3,004.96	3,004.96	2,951.41	2,961.66	-24.65	167,565	6,301	2,920.10	4,766.41
2024-04-19	Z	AZO	2,987.22	2,999.86	2,971.71	2,985.54	11.50	114,397	5,845	2,286.25	2,985.53
2024-04-18	Z	AZO	2,964.06	3,005.00	2,952.265	2,973.17	34.94	132,201	6,344	2,907.60	3,025.00
2024-04-17	Z	AZO	2,933.35	2,949.455	2,900.00	2,938.26	24.61	119,896	5,906	2,930.00	3,037.09
2024-04-16	Z	AZO	2,910.30	2,926.30	2,877.20	2,910.27	5.27	177,204	7,570	2,910.28	2,920.79
2024-04-15	Z	AZO	3,007.56	3,007.56	2,900.50	2,910.61	-51.71	170,360	7,290	2,083.13	2,958.09
2024-04-12	Z	AZO	2,994.75	3,006.7299	2,955.26	2,962.32	-46.72	147,783	5,803	2,880.80	2,960.99
2024-04-11	Z	AZO	3,025.75	3,031.79	2,980.6801	3,006.76	-18.99	116,477	6,623	3,004.85	3,010.53
2024-04-10	Z	AZO	3,023.13	3,040.70	3,000.29	3,025.75	-14.885	90,553	5,799	3,018.20	3,025.74
2024-04-09	Z	AZO	3,078.10	3,078.10	3,016.48	3,043.62	-33.83	225,883	8,867	2,900.00	3,048.29
2024-04-08	Z	AZO	3,089.25	3,113.46	3,064.945	3,076.09	-31.60	148,319	6,703	3,074.30	3,079.00
2024-04-05	Z	AZO	3,097.07	3,121.065	3,094.88	3,104.94	17.25	84,683	4,519	3,085.05	3,386.76
2024-04-04	Z	AZO	3,161.49	3,161.49	3,084.03	3,085.04	-61.925	117,424	6,401	2,550.25	3,146.74
2024-04-03	Z	AZO	3,171.13	3,189.015	3,145.83	3,146.63	-23.46	100,043	5,382	2,877.62	3,156.47
2024-04-02	Z	AZO	3,179.37	3,198.49	3,155.06	3,170.04	2.30	100,328	6,023	2,760.00	3,246.85
2024-04-01	Z	AZO	3,139.14	3,182.14	3,139.14	3,168.60	15.09	105,628	6,279	3,163.00	3,207.01
2024-03-29	Z	AZO	3,198.59	3,198.59	3,151.55	3,151.65	-39.18	0	0	2,924.04	3,238.79
2024-03-28	Z	AZO	3,198.59	3,198.59	3,151.55	3,151.65	-39.18	173,054	8,563	2,924.04	3,238.79
2024-03-27	Z	AZO	3,208.88	3,212.52	3,171.11	3,192.79	2.93	102,097	5,681	3,185.21	3,192.78
2024-03-26	Z	AZO	3,166.58	3,206.37	3,166.58	3,191.48	18.93	133,835	5,250	3,166.00	3,191.45
2024-03-25	Z	AZO	3,237.43	3,237.43	3,168.56	3,170.82	-70.66	143,893	5,809	3,160.00	5,122.03
2024-03-22	Z	AZO	3,207.30	3,256.37	3,180.27	3,239.32	30.07	101,952	4,980	2,898.96	3,588.41
2024-03-21	Z	AZO	3,185.10	3,236.13	3,160.15	3,210.40	25.84	123,537	5,523	3,210.41	3,216.79
2024-03-20	Z	AZO	3,160.00	3,192.20	3,154.75	3,187.38	35.53	220,964	9,085	3,141.05	3,190.00
2024-03-19	Z	AZO	3,134.95	3,161.435	3,130.94	3,153.81	53.955	121,627	5,257	3,005.00	3,168.99
2024-03-18	Z	AZO	3,131.00	3,147.35	3,094.84	3,101.97	-22.42	130,043	5,160	2,693.21	3,121.49
2024-03-15	Z	AZO	3,101.90	3,133.07	3,101.90	3,124.33	6.31	290,918	6,697	3,127.20	4,969.06
2024-03-14	Z	AZO	3,110.54	3,119.04	3,079.45	3,119.04	29.58	109,042	5,693	3,043.00	3,369.96
2024-03-13	Z	AZO	3,059.51	3,105.54	3,042.57	3,089.24	29.06	172,084	6,581	3,089.25	3,095.81
2024-03-12	Z	AZO	3,065.35	3,075.20	3,036.42	3,059.51	-5.56	125,891	5,589	3,000.00	3,098.88
2024-03-11	Z	AZO	3,069.00	3,069.00	3,014.72	3,060.28	-23.11	146,732	7,895	3,000.00	3,369.96
2024-03-08	Z	AZO	3,114.26	3,119.54	3,064.47	3,079.49	-47.915	139,433	5,632	2,853.50	3,071.00
2024-03-07	Z	AZO	3,127.92	3,152.66	3,094.71	3,124.01	16.50	119,849	6,177	3,121.99	3,127.61
2024-03-06	Z	AZO	3,106.00	3,130.25	3,086.37	3,104.20	1.40	108,700	5,640	2,792.53	3,132.99
2024-03-05	Z	AZO	3,083.88	3,113.8361	3,066.83	3,102.86	24.96	149,683	6,421	2,644.34	3,148.92
2024-03-04	Z	AZO	3,028.39	3,088.85	3,028.39	3,079.94	47.53	165,976	8,146	3,005.00	3,300.00
2024-03-01	Z	AZO	3,000.00	3,038.68	2,983.09	3,036.59	30.57	134,814	5,379	2,757.22	3,131.00
2024-02-29	Z	AZO	3,025.96	3,025.96	2,977.60	3,006.02	-5.85	253,075	7,743	2,450.86	3,006.02
2024-02-28	Z	AZO	2,972.90	3,017.31	2,956.46	3,011.62	62.32	253,298	8,538	2,982.95	3,004.00
2024-02-27	Z	AZO	2,850.00	2,956.845	2,825.00	2,954.99	180.73	376,145	11,634	2,605.58	2,959.91
2024-02-26	Z	AZO	2,757.39	2,785.16	2,708.09	2,770.46	18.56	221,899	7,621	2,510.31	2,998.00
2024-02-23	Z	AZO	2,747.49	2,775.225	2,714.235	2,756.34	2.88	223,331	6,673	2,751.00	3,004.02
2024-02-22	Z	AZO	2,759.70	2,778.98	2,742.89	2,758.77	27.15	109,233	5,332	2,730.05	2,843.17
2024-02-21	Z	AZO	2,699.83	2,740.105	2,680.96	2,729.69	35.07	139,697	5,094	2,487.44	3,006.83
2024-02-20	Z	AZO	2,727.83	2,733.55	2,696.15	2,696.15	-28.27	132,023	5,561	2,600.55	2,992.15
2024-02-19	Z	AZO	2,739.31	2,746.68	2,719.75	2,727.83	3.92	0	0	2,718.73	2,726.00
2024-02-16	Z	AZO	2,739.31	2,746.68	2,719.75	2,727.83	3.92	152,204	4,867	2,718.73	2,726.00
2024-02-15	Z	AZO	2,720.23	2,742.55	2,702.87	2,724.88	-2.8325	148,750	5,642	2,411.04	2,985.12
2024-02-14	Z	AZO	2,740.36	2,740.36	2,708.00	2,726.87	-1.325	95,619	5,543	2,411.04	2,726.00
2024-02-13	Z	AZO	2,701.51	2,761.00	2,689.765	2,726.15	23.8799	149,515	6,616	2,690.72	2,730.00
2024-02-12	Z	AZO	2,680.00	2,709.10	2,672.31	2,703.88	26.64	142,579	6,327	2,697.35	2,703.00
2024-02-09	Z	AZO	2,735.04	2,742.31	2,679.41	2,680.00	-51.09	220,947	8,250	2,680.01	2,913.48
2024-02-08	Z	AZO	2,757.00	2,798.56	2,707.50	2,731.66	-109.22	283,676	9,464	2,712.00	2,971.01
2024-02-07	Z	AZO	2,812.00	2,855.21	2,807.20	2,842.54	29.82	153,204	5,872	2,750.00	3,147.95
2024-02-06	Z	AZO	2,799.83	2,820.00	2,792.97	2,811.86	7.92	138,741	5,897	2,735.00	2,850.00
2024-02-05	Z	AZO	2,801.12	2,810.20	2,769.82	2,803.98	-14.34	134,736	6,205	2,560.60	2,803.50
2024-02-02	Z	AZO	2,794.97	2,841.81	2,773.81	2,821.89	23.81	167,663	6,205	2,735.00	2,900.00
2024-02-01	Z	AZO	2,751.85	2,800.135	2,747.00	2,798.15	35.71	176,467	6,482	2,795.06	2,798.12
2024-01-31	Z	AZO	2,828.63	2,840.80	2,758.665	2,762.13	-74.78	202,557	6,161	2,525.97	4,431.44
2024-01-30	Z	AZO	2,803.71	2,849.99	2,785.07	2,838.66	46.987	170,313	5,705	2,800.00	4,538.59
2024-01-29	Z	AZO	2,783.80	2,806.705	2,776.90	2,794.44	15.32	148,181	5,357	2,514.88	2,850.00
2024-01-26	Z	AZO	2,748.05	2,780.24	2,748.05	2,780.24	31.60	103,009	4,887	2,500.00	2,781.00