Assurant, Inc. 5.25% Subordinated Notes due 2061 NYSE:AIZN Historical Prices

Below are the 834 trading days of historical prices for AIZN.

# Exchange Symbol Date Open High Low Close
834 NYSE AIZN Thu, Mar 21, 2024 22.64 22.83 22.64 22.75
833 NYSE AIZN Wed, Mar 20, 2024 22.50 22.58 22.41 22.53
832 NYSE AIZN Tue, Mar 19, 2024 22.42 22.55 22.40 22.50
831 NYSE AIZN Mon, Mar 18, 2024 22.40 22.47 22.32 22.42
830 NYSE AIZN Fri, Mar 15, 2024 22.41 22.46 22.24 22.42
829 NYSE AIZN Thu, Mar 14, 2024 22.48 22.49 22.34 22.41
828 NYSE AIZN Wed, Mar 13, 2024 22.29 22.46 22.21 22.40
827 NYSE AIZN Tue, Mar 12, 2024 22.15 22.25 22.00 22.20
826 NYSE AIZN Mon, Mar 11, 2024 22.31 22.31 21.96 22.15
825 NYSE AIZN Fri, Mar 8, 2024 21.88 22.40 21.88 22.20
824 NYSE AIZN Thu, Mar 7, 2024 21.68 21.84 21.68 21.75
823 NYSE AIZN Wed, Mar 6, 2024 21.63 21.80 21.57 21.57
822 NYSE AIZN Tue, Mar 5, 2024 21.40 21.84 21.31 21.55
821 NYSE AIZN Mon, Mar 4, 2024 21.35 21.83 21.22 21.36
820 NYSE AIZN Fri, Mar 1, 2024 21.44 21.55 21.17 21.33
819 NYSE AIZN Thu, Feb 29, 2024 21.30 21.68 21.20 21.37
818 NYSE AIZN Wed, Feb 28, 2024 21.18 21.32 21.18 21.19
817 NYSE AIZN Tue, Feb 27, 2024 21.10 21.20 21.05 21.05
816 NYSE AIZN Mon, Feb 26, 2024 21.01 21.20 21.01 21.05
815 NYSE AIZN Fri, Feb 23, 2024 20.79 21.12 20.79 20.93
814 NYSE AIZN Thu, Feb 22, 2024 20.75 20.85 20.71 20.74
813 NYSE AIZN Wed, Feb 21, 2024 20.76 20.80 20.60 20.60
812 NYSE AIZN Tue, Feb 20, 2024 20.66 20.87 20.66 20.68
811 NYSE AIZN Fri, Feb 16, 2024 20.69 20.70 20.60 20.64
810 NYSE AIZN Thu, Feb 15, 2024 20.63 20.77 20.51 20.70
809 NYSE AIZN Wed, Feb 14, 2024 20.57 20.93 20.51 20.59
808 NYSE AIZN Tue, Feb 13, 2024 20.59 20.94 20.32 20.42
807 NYSE AIZN Mon, Feb 12, 2024 20.78 20.94 20.74 20.78
806 NYSE AIZN Fri, Feb 9, 2024 20.69 20.84 20.57 20.68
805 NYSE AIZN Thu, Feb 8, 2024 20.59 20.71 20.55 20.59
804 NYSE AIZN Wed, Feb 7, 2024 20.60 20.73 20.47 20.59
803 NYSE AIZN Tue, Feb 6, 2024 20.50 20.61 20.35 20.51
802 NYSE AIZN Mon, Feb 5, 2024 20.57 20.64 20.34 20.43
801 NYSE AIZN Fri, Feb 2, 2024 20.61 20.91 20.55 20.60
800 NYSE AIZN Thu, Feb 1, 2024 20.70 21.03 20.15 20.74
799 NYSE AIZN Wed, Jan 31, 2024 20.69 20.90 20.55 20.65
798 NYSE AIZN Tue, Jan 30, 2024 20.72 20.89 20.66 20.70
797 NYSE AIZN Mon, Jan 29, 2024 20.62 20.85 20.62 20.70
796 NYSE AIZN Fri, Jan 26, 2024 20.63 20.71 20.50 20.56
795 NYSE AIZN Thu, Jan 25, 2024 20.72 20.75 20.58 20.58
794 NYSE AIZN Wed, Jan 24, 2024 20.76 20.92 20.56 20.56
793 NYSE AIZN Tue, Jan 23, 2024 20.65 20.69 20.51 20.58
792 NYSE AIZN Mon, Jan 22, 2024 20.66 20.79 20.50 20.55
791 NYSE AIZN Fri, Jan 19, 2024 20.30 20.64 20.27 20.35
790 NYSE AIZN Thu, Jan 18, 2024 20.58 20.69 20.23 20.25
789 NYSE AIZN Wed, Jan 17, 2024 20.69 20.79 20.41 20.49
788 NYSE AIZN Tue, Jan 16, 2024 20.74 20.97 20.63 20.63
787 NYSE AIZN Fri, Jan 12, 2024 20.47 20.74 20.37 20.73
786 NYSE AIZN Thu, Jan 11, 2024 20.50 20.65 20.17 20.32
785 NYSE AIZN Wed, Jan 10, 2024 20.44 20.67 20.34 20.38
784 NYSE AIZN Tue, Jan 9, 2024 20.16 20.60 20.10 20.47
783 NYSE AIZN Mon, Jan 8, 2024 20.15 20.21 20.07 20.14
782 NYSE AIZN Fri, Jan 5, 2024 20.01 20.24 20.00 20.05
781 NYSE AIZN Thu, Jan 4, 2024 19.94 20.15 19.90 20.01
780 NYSE AIZN Wed, Jan 3, 2024 20.04 20.07 19.90 19.91
779 NYSE AIZN Tue, Jan 2, 2024 19.94 20.18 19.94 20.07
778 NYSE AIZN Fri, Dec 29, 2023 20.05 20.26 19.80 19.94
777 NYSE AIZN Thu, Dec 28, 2023 19.99 20.26 19.93 19.95
776 NYSE AIZN Wed, Dec 27, 2023 20.24 20.30 20.01 19.89
775 NYSE AIZN Tue, Dec 26, 2023 20.16 20.35 19.96 20.11
774 NYSE AIZN Fri, Dec 22, 2023 20.08 20.27 19.91 20.11
773 NYSE AIZN Thu, Dec 21, 2023 20.18 20.46 19.81 20.01
772 NYSE AIZN Wed, Dec 20, 2023 20.18 20.52 19.96 20.01
771 NYSE AIZN Tue, Dec 19, 2023 20.05 20.33 19.89 20.10
770 NYSE AIZN Mon, Dec 18, 2023 20.00 20.13 19.73 19.97
769 NYSE AIZN Fri, Dec 15, 2023 20.19 20.49 19.90 20.04
768 NYSE AIZN Thu, Dec 14, 2023 19.95 20.50 19.92 20.15
767 NYSE AIZN Wed, Dec 13, 2023 19.90 20.08 19.76 19.82
766 NYSE AIZN Tue, Dec 12, 2023 20.05 20.28 19.72 19.75
765 NYSE AIZN Mon, Dec 11, 2023 20.13 20.31 19.66 19.97
764 NYSE AIZN Fri, Dec 8, 2023 20.13 20.38 20.05 20.05
763 NYSE AIZN Thu, Dec 7, 2023 20.20 20.40 19.89 20.01
762 NYSE AIZN Wed, Dec 6, 2023 19.87 20.44 19.85 20.06
761 NYSE AIZN Tue, Dec 5, 2023 20.04 20.45 19.62 19.65
760 NYSE AIZN Mon, Dec 4, 2023 20.08 20.44 19.65 19.95
759 NYSE AIZN Fri, Dec 1, 2023 19.69 20.18 19.61 20.05
758 NYSE AIZN Thu, Nov 30, 2023 19.86 19.98 19.50 19.57
757 NYSE AIZN Wed, Nov 29, 2023 19.93 20.09 19.76 19.76
756 NYSE AIZN Tue, Nov 28, 2023 19.99 20.03 19.81 19.89
755 NYSE AIZN Mon, Nov 27, 2023 20.19 20.19 19.77 19.96
754 NYSE AIZN Fri, Nov 24, 2023 19.87 20.27 19.68 20.27
753 NYSE AIZN Wed, Nov 22, 2023 20.02 20.05 19.50 19.74
752 NYSE AIZN Tue, Nov 21, 2023 20.05 20.35 19.74 19.97
751 NYSE AIZN Mon, Nov 20, 2023 20.25 20.45 19.99 20.20
750 NYSE AIZN Fri, Nov 17, 2023 20.80 20.80 20.18 20.26
749 NYSE AIZN Thu, Nov 16, 2023 20.62 20.77 20.52 20.74
748 NYSE AIZN Wed, Nov 15, 2023 20.47 20.60 19.85 20.49
747 NYSE AIZN Tue, Nov 14, 2023 20.00 20.61 20.00 20.61
746 NYSE AIZN Mon, Nov 13, 2023 19.93 19.95 19.72 19.85
745 NYSE AIZN Fri, Nov 10, 2023 19.90 19.90 19.46 19.89
744 NYSE AIZN Thu, Nov 9, 2023 19.49 20.00 19.24 19.84
743 NYSE AIZN Wed, Nov 8, 2023 18.96 19.42 18.82 19.35
742 NYSE AIZN Tue, Nov 7, 2023 18.80 19.20 18.79 18.95
741 NYSE AIZN Mon, Nov 6, 2023 18.77 18.85 18.56 18.75
740 NYSE AIZN Fri, Nov 3, 2023 18.82 19.10 18.67 18.75
739 NYSE AIZN Thu, Nov 2, 2023 18.80 18.95 18.62 18.67
738 NYSE AIZN Wed, Nov 1, 2023 18.72 18.77 18.42 18.57
737 NYSE AIZN Tue, Oct 31, 2023 18.23 18.72 18.23 18.72
736 NYSE AIZN Mon, Oct 30, 2023 18.68 18.68 18.11 18.23
735 NYSE AIZN Fri, Oct 27, 2023 18.61 18.77 18.49 18.64
734 NYSE AIZN Thu, Oct 26, 2023 18.36 18.75 17.79 18.47
733 NYSE AIZN Wed, Oct 25, 2023 18.31 18.42 18.04 18.22
732 NYSE AIZN Tue, Oct 24, 2023 18.12 18.44 18.00 18.30
731 NYSE AIZN Mon, Oct 23, 2023 17.90 18.12 17.82 17.97
730 NYSE AIZN Fri, Oct 20, 2023 17.78 18.04 17.73 17.89
729 NYSE AIZN Thu, Oct 19, 2023 17.87 18.13 17.70 17.74
728 NYSE AIZN Wed, Oct 18, 2023 17.94 18.20 17.71 17.77
727 NYSE AIZN Tue, Oct 17, 2023 18.11 18.27 17.95 17.98
726 NYSE AIZN Mon, Oct 16, 2023 18.14 18.61 17.93 18.05
725 NYSE AIZN Fri, Oct 13, 2023 18.48 18.65 17.80 17.86
724 NYSE AIZN Thu, Oct 12, 2023 19.10 19.10 18.46 18.46
723 NYSE AIZN Wed, Oct 11, 2023 19.02 19.25 18.92 18.92
722 NYSE AIZN Tue, Oct 10, 2023 18.96 19.16 18.84 19.01
721 NYSE AIZN Mon, Oct 9, 2023 18.32 19.04 18.32 18.98
720 NYSE AIZN Fri, Oct 6, 2023 18.25 18.51 18.23 18.47
719 NYSE AIZN Thu, Oct 5, 2023 18.69 18.92 18.46 18.56
718 NYSE AIZN Wed, Oct 4, 2023 18.96 19.10 18.27 18.81
717 NYSE AIZN Tue, Oct 3, 2023 19.25 19.25 18.81 18.84
716 NYSE AIZN Mon, Oct 2, 2023 19.47 19.47 18.79 19.20
715 NYSE AIZN Fri, Sep 29, 2023 18.82 19.58 18.82 19.50
714 NYSE AIZN Thu, Sep 28, 2023 18.41 18.75 18.41 18.74
713 NYSE AIZN Wed, Sep 27, 2023 18.91 19.09 18.75 18.53
712 NYSE AIZN Tue, Sep 26, 2023 19.33 19.44 18.72 18.80
711 NYSE AIZN Mon, Sep 25, 2023 19.38 19.86 19.31 19.45
710 NYSE AIZN Fri, Sep 22, 2023 19.50 20.04 19.50 19.56
709 NYSE AIZN Thu, Sep 21, 2023 19.53 20.09 19.33 19.49
708 NYSE AIZN Wed, Sep 20, 2023 19.87 20.27 19.65 19.65
707 NYSE AIZN Tue, Sep 19, 2023 19.41 20.08 19.28 19.97
706 NYSE AIZN Mon, Sep 18, 2023 19.60 19.76 19.32 19.52
705 NYSE AIZN Fri, Sep 15, 2023 19.51 19.82 19.40 19.59
704 NYSE AIZN Thu, Sep 14, 2023 19.37 19.55 19.37 19.44
703 NYSE AIZN Wed, Sep 13, 2023 19.71 19.71 19.35 19.35
702 NYSE AIZN Tue, Sep 12, 2023 19.56 19.72 19.40 19.67
701 NYSE AIZN Mon, Sep 11, 2023 19.71 19.73 19.52 19.67
700 NYSE AIZN Fri, Sep 8, 2023 19.78 19.78 19.50 19.63
699 NYSE AIZN Thu, Sep 7, 2023 19.75 19.80 19.68 19.68
698 NYSE AIZN Wed, Sep 6, 2023 19.65 19.76 19.48 19.75
697 NYSE AIZN Tue, Sep 5, 2023 19.68 19.70 19.41 19.68
696 NYSE AIZN Fri, Sep 1, 2023 19.86 19.94 19.60 19.78
695 NYSE AIZN Thu, Aug 31, 2023 19.07 20.04 18.92 19.96
694 NYSE AIZN Wed, Aug 30, 2023 19.05 19.10 18.86 18.96
693 NYSE AIZN Tue, Aug 29, 2023 18.95 19.05 18.95 19.05
692 NYSE AIZN Mon, Aug 28, 2023 18.89 19.31 18.87 18.94
691 NYSE AIZN Fri, Aug 25, 2023 19.00 19.13 18.76 18.85
690 NYSE AIZN Thu, Aug 24, 2023 19.10 19.17 18.71 19.02
689 NYSE AIZN Wed, Aug 23, 2023 18.91 19.05 18.80 19.04
688 NYSE AIZN Tue, Aug 22, 2023 18.73 18.91 18.73 18.91
687 NYSE AIZN Mon, Aug 21, 2023 18.70 18.77 18.52 18.76
686 NYSE AIZN Fri, Aug 18, 2023 18.88 18.90 18.59 18.61
685 NYSE AIZN Thu, Aug 17, 2023 18.98 18.98 18.76 18.94
684 NYSE AIZN Wed, Aug 16, 2023 18.97 19.10 18.80 19.09
683 NYSE AIZN Tue, Aug 15, 2023 19.15 19.15 18.79 19.04
682 NYSE AIZN Mon, Aug 14, 2023 19.19 19.19 18.93 19.18
681 NYSE AIZN Fri, Aug 11, 2023 19.05 19.20 18.90 19.18
680 NYSE AIZN Thu, Aug 10, 2023 19.10 19.19 18.94 19.19
679 NYSE AIZN Wed, Aug 9, 2023 19.13 19.20 18.95 19.08
678 NYSE AIZN Tue, Aug 8, 2023 18.82 19.16 18.77 19.13
677 NYSE AIZN Mon, Aug 7, 2023 18.98 18.98 18.68 18.93
676 NYSE AIZN Fri, Aug 4, 2023 18.77 18.98 18.66 18.93
675 NYSE AIZN Thu, Aug 3, 2023 18.66 18.75 18.45 18.75
674 NYSE AIZN Wed, Aug 2, 2023 18.74 18.94 18.65 18.79
673 NYSE AIZN Tue, Aug 1, 2023 19.04 19.04 18.80 18.95
672 NYSE AIZN Mon, Jul 31, 2023 18.99 19.14 18.89 19.14
671 NYSE AIZN Fri, Jul 28, 2023 18.97 19.01 18.80 18.97
670 NYSE AIZN Thu, Jul 27, 2023 19.26 19.26 18.84 18.97
669 NYSE AIZN Wed, Jul 26, 2023 18.97 19.28 18.91 19.13
668 NYSE AIZN Tue, Jul 25, 2023 18.99 18.99 18.86 18.98
667 NYSE AIZN Mon, Jul 24, 2023 18.96 19.05 18.91 18.99
666 NYSE AIZN Fri, Jul 21, 2023 18.77 18.92 18.74 18.87
665 NYSE AIZN Thu, Jul 20, 2023 18.83 18.92 18.60 18.83
664 NYSE AIZN Wed, Jul 19, 2023 18.85 18.98 18.73 18.85
663 NYSE AIZN Tue, Jul 18, 2023 18.72 18.83 18.66 18.74
662 NYSE AIZN Mon, Jul 17, 2023 19.07 19.07 18.72 18.72
661 NYSE AIZN Fri, Jul 14, 2023 19.25 19.30 18.82 19.02
660 NYSE AIZN Thu, Jul 13, 2023 19.29 19.32 19.07 19.23
659 NYSE AIZN Wed, Jul 12, 2023 19.26 19.35 19.07 19.26
658 NYSE AIZN Tue, Jul 11, 2023 19.07 19.24 18.85 19.15
657 NYSE AIZN Mon, Jul 10, 2023 18.94 19.07 18.86 19.02
656 NYSE AIZN Fri, Jul 7, 2023 18.73 18.98 18.73 18.90
655 NYSE AIZN Thu, Jul 6, 2023 18.82 18.82 18.54 18.79
654 NYSE AIZN Wed, Jul 5, 2023 19.10 19.45 18.86 18.98
653 NYSE AIZN Mon, Jul 3, 2023 18.85 19.20 18.77 19.12
652 NYSE AIZN Fri, Jun 30, 2023 18.95 19.16 18.41 18.86
651 NYSE AIZN Thu, Jun 29, 2023 19.83 19.83 18.80 18.94
650 NYSE AIZN Wed, Jun 28, 2023 19.23 20.02 19.15 19.62
649 NYSE AIZN Tue, Jun 27, 2023 19.25 19.32 19.18 19.23
648 NYSE AIZN Mon, Jun 26, 2023 19.00 19.19 19.00 19.18
647 NYSE AIZN Fri, Jun 23, 2023 19.10 19.38 18.82 18.84
646 NYSE AIZN Thu, Jun 22, 2023 19.34 19.54 18.80 18.97
645 NYSE AIZN Wed, Jun 21, 2023 19.39 19.47 19.20 19.21
644 NYSE AIZN Tue, Jun 20, 2023 19.84 20.00 19.43 19.45
643 NYSE AIZN Fri, Jun 16, 2023 20.02 20.14 19.62 19.94
642 NYSE AIZN Thu, Jun 15, 2023 19.44 20.22 19.32 20.22
641 NYSE AIZN Wed, Jun 14, 2023 20.15 20.19 19.45 19.46
640 NYSE AIZN Tue, Jun 13, 2023 20.31 20.35 19.93 20.18
639 NYSE AIZN Mon, Jun 12, 2023 20.24 21.10 20.01 20.15
638 NYSE AIZN Fri, Jun 9, 2023 20.20 20.65 20.15 20.17
637 NYSE AIZN Thu, Jun 8, 2023 20.33 20.62 20.15 20.15
636 NYSE AIZN Wed, Jun 7, 2023 20.97 21.24 20.12 20.22
635 NYSE AIZN Tue, Jun 6, 2023 20.34 21.11 20.20 20.77
634 NYSE AIZN Mon, Jun 5, 2023 20.26 20.32 19.53 20.11
633 NYSE AIZN Fri, Jun 2, 2023 19.82 20.35 19.56 20.11
632 NYSE AIZN Thu, Jun 1, 2023 19.58 19.94 18.85 19.51
631 NYSE AIZN Wed, May 31, 2023 18.79 19.97 18.72 19.62
630 NYSE AIZN Tue, May 30, 2023 18.94 19.00 18.75 18.77
629 NYSE AIZN Fri, May 26, 2023 18.77 18.92 18.71 18.82
628 NYSE AIZN Thu, May 25, 2023 18.75 19.28 18.68 18.77
627 NYSE AIZN Wed, May 24, 2023 19.50 19.57 18.54 18.72
626 NYSE AIZN Tue, May 23, 2023 19.62 20.06 19.47 19.52
625 NYSE AIZN Mon, May 22, 2023 19.68 20.01 19.62 19.62
624 NYSE AIZN Fri, May 19, 2023 19.74 20.02 19.65 19.68
623 NYSE AIZN Thu, May 18, 2023 19.98 20.00 19.65 19.72
622 NYSE AIZN Wed, May 17, 2023 19.61 20.45 19.49 19.98
621 NYSE AIZN Tue, May 16, 2023 19.28 19.87 19.28 19.87
620 NYSE AIZN Mon, May 15, 2023 19.60 19.71 19.20 19.48
619 NYSE AIZN Fri, May 12, 2023 19.58 19.73 19.21 19.44
618 NYSE AIZN Thu, May 11, 2023 20.07 20.14 19.50 19.54
617 NYSE AIZN Wed, May 10, 2023 19.68 20.17 19.68 20.04
616 NYSE AIZN Tue, May 9, 2023 19.49 19.91 18.93 19.45
615 NYSE AIZN Mon, May 8, 2023 19.40 19.59 19.18 19.48
614 NYSE AIZN Fri, May 5, 2023 19.00 19.45 19.00 19.35
613 NYSE AIZN Thu, May 4, 2023 18.99 19.13 18.15 19.07
612 NYSE AIZN Wed, May 3, 2023 19.65 20.51 19.27 19.27
611 NYSE AIZN Tue, May 2, 2023 21.13 21.25 19.57 19.65
610 NYSE AIZN Mon, May 1, 2023 21.44 21.76 20.96 21.30
609 NYSE AIZN Fri, Apr 28, 2023 21.13 21.47 20.97 21.27
608 NYSE AIZN Thu, Apr 27, 2023 21.34 21.42 21.11 21.16
607 NYSE AIZN Wed, Apr 26, 2023 21.50 21.73 20.96 21.34
606 NYSE AIZN Tue, Apr 25, 2023 21.54 21.86 21.15 21.53
605 NYSE AIZN Mon, Apr 24, 2023 21.50 21.84 21.40 21.54
604 NYSE AIZN Fri, Apr 21, 2023 21.52 21.95 21.17 21.54
603 NYSE AIZN Thu, Apr 20, 2023 21.66 21.95 21.46 21.58
602 NYSE AIZN Wed, Apr 19, 2023 21.75 21.94 21.48 21.64
601 NYSE AIZN Tue, Apr 18, 2023 21.94 22.06 21.58 21.62
600 NYSE AIZN Mon, Apr 17, 2023 21.89 22.37 21.60 21.82
599 NYSE AIZN Fri, Apr 14, 2023 21.28 22.19 21.28 21.71
598 NYSE AIZN Thu, Apr 13, 2023 20.44 21.66 20.32 21.63
597 NYSE AIZN Wed, Apr 12, 2023 19.53 20.64 19.53 20.64
596 NYSE AIZN Tue, Apr 11, 2023 19.25 19.47 19.20 19.45
595 NYSE AIZN Mon, Apr 10, 2023 19.31 19.37 19.01 19.19
594 NYSE AIZN Thu, Apr 6, 2023 18.90 19.31 18.58 19.27
593 NYSE AIZN Wed, Apr 5, 2023 19.07 19.28 18.70 18.81
592 NYSE AIZN Tue, Apr 4, 2023 19.82 19.82 19.02 19.32
591 NYSE AIZN Mon, Apr 3, 2023 19.66 20.32 19.31 19.45
590 NYSE AIZN Fri, Mar 31, 2023 19.85 20.45 19.38 19.52
589 NYSE AIZN Thu, Mar 30, 2023 19.87 20.87 19.34 19.85
588 NYSE AIZN Wed, Mar 29, 2023 20.52 21.42 20.01 19.68
587 NYSE AIZN Tue, Mar 28, 2023 19.84 20.47 19.84 20.47
586 NYSE AIZN Mon, Mar 27, 2023 19.38 19.97 19.38 19.65
585 NYSE AIZN Fri, Mar 24, 2023 18.25 19.39 18.25 19.24
584 NYSE AIZN Thu, Mar 23, 2023 19.02 19.53 18.38 18.38
583 NYSE AIZN Wed, Mar 22, 2023 18.78 19.12 18.48 18.94
582 NYSE AIZN Tue, Mar 21, 2023 18.59 18.85 18.32 18.70
581 NYSE AIZN Mon, Mar 20, 2023 18.70 19.53 18.14 18.55
580 NYSE AIZN Fri, Mar 17, 2023 18.85 19.27 17.59 18.20
579 NYSE AIZN Thu, Mar 16, 2023 18.78 19.44 18.61 18.89
578 NYSE AIZN Wed, Mar 15, 2023 21.08 21.08 18.64 19.31
577 NYSE AIZN Tue, Mar 14, 2023 20.85 21.62 20.34 21.48
576 NYSE AIZN Mon, Mar 13, 2023 21.40 21.40 20.28 20.42
575 NYSE AIZN Fri, Mar 10, 2023 21.53 21.67 21.25 21.31
574 NYSE AIZN Thu, Mar 9, 2023 21.55 21.55 21.30 21.47
573 NYSE AIZN Wed, Mar 8, 2023 21.33 21.53 21.28 21.50
572 NYSE AIZN Tue, Mar 7, 2023 21.55 21.82 21.21 21.22
571 NYSE AIZN Mon, Mar 6, 2023 21.57 21.79 21.41 21.54
570 NYSE AIZN Fri, Mar 3, 2023 21.77 21.91 21.43 21.55
569 NYSE AIZN Thu, Mar 2, 2023 21.92 21.92 21.54 21.59
568 NYSE AIZN Wed, Mar 1, 2023 22.12 22.12 21.65 21.78
567 NYSE AIZN Tue, Feb 28, 2023 22.05 22.24 21.90 21.90
566 NYSE AIZN Mon, Feb 27, 2023 22.00 22.09 21.77 22.06
565 NYSE AIZN Fri, Feb 24, 2023 21.88 21.91 21.63 21.83
564 NYSE AIZN Thu, Feb 23, 2023 21.82 22.07 21.75 21.90
563 NYSE AIZN Wed, Feb 22, 2023 21.76 21.98 21.63 21.63
562 NYSE AIZN Tue, Feb 21, 2023 22.39 22.39 21.62 21.62
561 NYSE AIZN Fri, Feb 17, 2023 22.36 22.44 22.15 22.42
560 NYSE AIZN Thu, Feb 16, 2023 22.50 22.66 22.16 22.31
559 NYSE AIZN Wed, Feb 15, 2023 22.62 22.66 22.16 22.53
558 NYSE AIZN Tue, Feb 14, 2023 22.45 22.63 22.29 22.56
557 NYSE AIZN Mon, Feb 13, 2023 22.30 22.47 22.10 22.47
556 NYSE AIZN Fri, Feb 10, 2023 22.24 22.49 22.15 22.16
555 NYSE AIZN Thu, Feb 9, 2023 22.51 22.56 22.10 22.15
554 NYSE AIZN Wed, Feb 8, 2023 22.25 22.45 22.23 22.28
553 NYSE AIZN Tue, Feb 7, 2023 22.50 22.77 22.04 22.06
552 NYSE AIZN Mon, Feb 6, 2023 22.47 22.47 22.18 22.22
551 NYSE AIZN Fri, Feb 3, 2023 23.02 23.29 22.54 22.58
550 NYSE AIZN Thu, Feb 2, 2023 23.34 23.60 22.98 23.18
549 NYSE AIZN Wed, Feb 1, 2023 22.92 23.22 22.90 23.22
548 NYSE AIZN Tue, Jan 31, 2023 23.10 23.11 22.84 22.92
547 NYSE AIZN Mon, Jan 30, 2023 23.00 23.17 22.74 23.00
546 NYSE AIZN Fri, Jan 27, 2023 23.03 23.17 22.90 23.03
545 NYSE AIZN Thu, Jan 26, 2023 23.01 23.15 22.90 23.03
544 NYSE AIZN Wed, Jan 25, 2023 22.86 23.01 22.64 22.97
543 NYSE AIZN Tue, Jan 24, 2023 22.89 22.98 22.33 22.96
542 NYSE AIZN Mon, Jan 23, 2023 22.63 22.89 22.45 22.89
541 NYSE AIZN Fri, Jan 20, 2023 22.31 22.67 22.24 22.63
540 NYSE AIZN Thu, Jan 19, 2023 22.33 22.46 21.65 22.20
539 NYSE AIZN Wed, Jan 18, 2023 22.18 22.44 21.92 22.33
538 NYSE AIZN Tue, Jan 17, 2023 21.79 22.14 21.63 21.99
537 NYSE AIZN Fri, Jan 13, 2023 21.62 21.91 21.34 21.53
536 NYSE AIZN Thu, Jan 12, 2023 21.41 21.66 21.29 21.52
535 NYSE AIZN Wed, Jan 11, 2023 21.28 21.57 21.20 21.40
534 NYSE AIZN Tue, Jan 10, 2023 21.32 21.32 20.97 21.19
533 NYSE AIZN Mon, Jan 9, 2023 21.21 21.39 20.70 21.27
532 NYSE AIZN Fri, Jan 6, 2023 20.94 21.58 20.79 21.00
531 NYSE AIZN Thu, Jan 5, 2023 20.89 21.26 20.66 20.83
530 NYSE AIZN Wed, Jan 4, 2023 20.59 21.07 20.57 20.75
529 NYSE AIZN Tue, Jan 3, 2023 20.29 20.68 20.29 20.43
528 NYSE AIZN Fri, Dec 30, 2022 20.55 20.72 20.18 20.19
527 NYSE AIZN Thu, Dec 29, 2022 20.68 20.68 20.40 20.53
526 NYSE AIZN Wed, Dec 28, 2022 21.07 21.13 20.92 20.62
525 NYSE AIZN Tue, Dec 27, 2022 21.05 21.25 20.91 21.07
524 NYSE AIZN Fri, Dec 23, 2022 21.32 21.32 20.99 21.13
523 NYSE AIZN Thu, Dec 22, 2022 21.24 21.55 21.07 21.26
522 NYSE AIZN Wed, Dec 21, 2022 21.45 21.52 21.18 21.40
521 NYSE AIZN Tue, Dec 20, 2022 21.34 21.44 21.01 21.43
520 NYSE AIZN Mon, Dec 19, 2022 21.43 21.50 21.22 21.39
519 NYSE AIZN Fri, Dec 16, 2022 21.02 21.38 20.85 21.38
518 NYSE AIZN Thu, Dec 15, 2022 21.38 21.70 21.02 21.05
517 NYSE AIZN Wed, Dec 14, 2022 21.57 22.04 21.32 21.33
516 NYSE AIZN Tue, Dec 13, 2022 21.71 22.14 21.35 21.41
515 NYSE AIZN Mon, Dec 12, 2022 21.50 21.56 21.22 21.31
514 NYSE AIZN Fri, Dec 9, 2022 21.60 21.71 21.29 21.60
513 NYSE AIZN Thu, Dec 8, 2022 21.89 21.97 21.52 21.64
512 NYSE AIZN Wed, Dec 7, 2022 21.62 21.89 21.62 21.89
511 NYSE AIZN Tue, Dec 6, 2022 21.97 22.17 21.47 21.70
510 NYSE AIZN Mon, Dec 5, 2022 21.88 22.19 21.40 21.84
509 NYSE AIZN Fri, Dec 2, 2022 21.86 22.14 21.38 21.90
508 NYSE AIZN Thu, Dec 1, 2022 21.64 22.01 21.35 21.98
507 NYSE AIZN Wed, Nov 30, 2022 21.22 21.50 20.91 21.45
506 NYSE AIZN Tue, Nov 29, 2022 21.36 21.36 21.05 21.18
505 NYSE AIZN Mon, Nov 28, 2022 21.22 21.60 21.04 21.37
504 NYSE AIZN Fri, Nov 25, 2022 21.05 21.25 21.03 21.16
503 NYSE AIZN Wed, Nov 23, 2022 21.15 21.29 21.05 21.16
502 NYSE AIZN Tue, Nov 22, 2022 21.13 21.21 21.00 21.05
501 NYSE AIZN Mon, Nov 21, 2022 21.12 21.15 21.01 21.09
500 NYSE AIZN Fri, Nov 18, 2022 21.17 21.31 21.01 21.01
499 NYSE AIZN Thu, Nov 17, 2022 21.13 21.63 20.93 21.07
498 NYSE AIZN Wed, Nov 16, 2022 21.45 21.45 21.10 21.20
497 NYSE AIZN Tue, Nov 15, 2022 21.18 21.62 21.09 21.43
496 NYSE AIZN Mon, Nov 14, 2022 21.25 21.40 20.95 21.19
495 NYSE AIZN Fri, Nov 11, 2022 21.05 21.40 21.05 21.40
494 NYSE AIZN Thu, Nov 10, 2022 20.07 21.08 20.07 20.96
493 NYSE AIZN Wed, Nov 9, 2022 19.97 19.97 19.69 19.86
492 NYSE AIZN Tue, Nov 8, 2022 19.61 19.87 19.61 19.87
491 NYSE AIZN Mon, Nov 7, 2022 19.22 19.48 19.12 19.48
490 NYSE AIZN Fri, Nov 4, 2022 18.97 19.31 18.74 19.24
489 NYSE AIZN Thu, Nov 3, 2022 18.60 19.04 18.34 18.96
488 NYSE AIZN Wed, Nov 2, 2022 18.77 19.02 18.51 18.60
487 NYSE AIZN Tue, Nov 1, 2022 19.01 19.01 18.63 18.63
486 NYSE AIZN Mon, Oct 31, 2022 18.81 18.96 18.60 18.83
485 NYSE AIZN Fri, Oct 28, 2022 18.50 18.79 18.50 18.57
484 NYSE AIZN Thu, Oct 27, 2022 18.85 19.29 18.46 18.50
483 NYSE AIZN Wed, Oct 26, 2022 19.20 19.69 18.91 19.05
482 NYSE AIZN Tue, Oct 25, 2022 19.03 19.62 19.00 19.19
481 NYSE AIZN Mon, Oct 24, 2022 19.24 19.49 18.99 19.02
480 NYSE AIZN Fri, Oct 21, 2022 19.24 19.61 18.93 19.19
479 NYSE AIZN Thu, Oct 20, 2022 19.72 19.73 19.14 19.14
478 NYSE AIZN Wed, Oct 19, 2022 19.79 19.90 19.51 19.65
477 NYSE AIZN Tue, Oct 18, 2022 19.65 20.03 19.62 19.80
476 NYSE AIZN Mon, Oct 17, 2022 19.83 20.00 19.51 19.64
475 NYSE AIZN Fri, Oct 14, 2022 19.73 20.05 19.56 19.56
474 NYSE AIZN Thu, Oct 13, 2022 19.81 20.29 19.27 19.70
473 NYSE AIZN Wed, Oct 12, 2022 20.39 20.46 19.92 20.10
472 NYSE AIZN Tue, Oct 11, 2022 20.46 20.53 19.92 20.15
471 NYSE AIZN Mon, Oct 10, 2022 20.94 20.94 20.06 20.36
470 NYSE AIZN Fri, Oct 7, 2022 21.18 21.18 20.53 20.84
469 NYSE AIZN Thu, Oct 6, 2022 21.24 21.63 21.09 21.23
468 NYSE AIZN Wed, Oct 5, 2022 21.42 21.55 21.23 21.29
467 NYSE AIZN Tue, Oct 4, 2022 21.43 21.78 21.36 21.65
466 NYSE AIZN Mon, Oct 3, 2022 21.29 21.59 21.29 21.45
465 NYSE AIZN Fri, Sep 30, 2022 20.93 21.28 20.93 21.28
464 NYSE AIZN Thu, Sep 29, 2022 20.92 21.05 20.45 21.05
463 NYSE AIZN Wed, Sep 28, 2022 20.62 21.34 20.51 20.98
462 NYSE AIZN Tue, Sep 27, 2022 20.49 20.72 20.37 20.72
461 NYSE AIZN Mon, Sep 26, 2022 20.31 20.50 20.31 20.45
460 NYSE AIZN Fri, Sep 23, 2022 20.96 20.96 20.28 20.37
459 NYSE AIZN Thu, Sep 22, 2022 21.11 21.11 20.89 20.90
458 NYSE AIZN Wed, Sep 21, 2022 20.96 21.24 20.73 21.11
457 NYSE AIZN Tue, Sep 20, 2022 20.93 21.04 20.73 20.86
456 NYSE AIZN Mon, Sep 19, 2022 21.03 21.03 20.85 20.89
455 NYSE AIZN Fri, Sep 16, 2022 21.15 21.15 20.82 20.92
454 NYSE AIZN Thu, Sep 15, 2022 21.27 21.27 21.00 21.19
453 NYSE AIZN Wed, Sep 14, 2022 21.26 21.31 21.10 21.22
452 NYSE AIZN Tue, Sep 13, 2022 21.18 21.25 20.81 21.23
451 NYSE AIZN Mon, Sep 12, 2022 21.24 21.50 21.24 21.37
450 NYSE AIZN Fri, Sep 9, 2022 20.89 21.25 20.82 21.05
449 NYSE AIZN Thu, Sep 8, 2022 21.02 21.14 20.69 20.69
448 NYSE AIZN Wed, Sep 7, 2022 21.20 21.20 20.76 20.89
447 NYSE AIZN Tue, Sep 6, 2022 21.00 21.05 20.67 20.72
446 NYSE AIZN Fri, Sep 2, 2022 21.42 21.49 20.93 21.00
445 NYSE AIZN Thu, Sep 1, 2022 21.43 21.93 21.23 21.27
444 NYSE AIZN Wed, Aug 31, 2022 22.02 22.05 21.37 21.37
443 NYSE AIZN Tue, Aug 30, 2022 22.31 22.31 21.82 21.82
442 NYSE AIZN Mon, Aug 29, 2022 22.22 22.37 22.11 22.14
441 NYSE AIZN Fri, Aug 26, 2022 22.47 22.47 21.85 22.13
440 NYSE AIZN Thu, Aug 25, 2022 22.17 22.66 22.17 22.33
439 NYSE AIZN Wed, Aug 24, 2022 22.04 22.32 21.80 22.00
438 NYSE AIZN Tue, Aug 23, 2022 22.87 22.87 21.50 22.02
437 NYSE AIZN Mon, Aug 22, 2022 23.15 23.15 22.73 22.73
436 NYSE AIZN Fri, Aug 19, 2022 23.30 23.35 23.00 23.15
435 NYSE AIZN Thu, Aug 18, 2022 23.50 23.50 23.41 23.45
434 NYSE AIZN Wed, Aug 17, 2022 23.73 23.73 23.32 23.39
433 NYSE AIZN Tue, Aug 16, 2022 23.91 24.00 23.60 23.78
432 NYSE AIZN Mon, Aug 15, 2022 23.77 24.00 23.57 23.91
431 NYSE AIZN Fri, Aug 12, 2022 23.73 23.80 23.53 23.80
430 NYSE AIZN Thu, Aug 11, 2022 23.74 23.84 23.53 23.56
429 NYSE AIZN Wed, Aug 10, 2022 24.00 24.03 23.43 23.67
428 NYSE AIZN Tue, Aug 9, 2022 23.94 23.95 23.56 23.81
427 NYSE AIZN Mon, Aug 8, 2022 23.96 24.04 23.48 23.90
426 NYSE AIZN Fri, Aug 5, 2022 23.98 23.99 23.63 23.85
425 NYSE AIZN Thu, Aug 4, 2022 24.25 24.25 23.96 24.00
424 NYSE AIZN Wed, Aug 3, 2022 24.47 24.47 23.95 24.21
423 NYSE AIZN Tue, Aug 2, 2022 23.66 24.51 23.43 24.35
422 NYSE AIZN Mon, Aug 1, 2022 23.25 23.79 23.21 23.55
421 NYSE AIZN Fri, Jul 29, 2022 22.98 23.34 22.88 23.34
420 NYSE AIZN Thu, Jul 28, 2022 22.87 22.91 22.83 22.89
419 NYSE AIZN Wed, Jul 27, 2022 22.85 22.85 22.66 22.73
418 NYSE AIZN Tue, Jul 26, 2022 22.81 22.85 22.66 22.70
417 NYSE AIZN Mon, Jul 25, 2022 22.86 22.87 22.66 22.67
416 NYSE AIZN Fri, Jul 22, 2022 22.89 22.94 22.71 22.80
415 NYSE AIZN Thu, Jul 21, 2022 22.87 22.98 22.72 22.74
414 NYSE AIZN Wed, Jul 20, 2022 22.80 22.94 22.72 22.72
413 NYSE AIZN Tue, Jul 19, 2022 22.66 23.00 22.59 22.80
412 NYSE AIZN Mon, Jul 18, 2022 22.55 22.84 22.55 22.73
411 NYSE AIZN Fri, Jul 15, 2022 22.59 22.59 22.33 22.55
410 NYSE AIZN Thu, Jul 14, 2022 22.41 22.46 22.30 22.40
409 NYSE AIZN Wed, Jul 13, 2022 22.40 22.60 22.30 22.40
408 NYSE AIZN Tue, Jul 12, 2022 22.21 22.44 22.21 22.40
407 NYSE AIZN Mon, Jul 11, 2022 22.16 22.40 22.15 22.30
406 NYSE AIZN Fri, Jul 8, 2022 22.21 22.40 22.21 22.30
405 NYSE AIZN Thu, Jul 7, 2022 22.36 22.40 21.70 22.24
404 NYSE AIZN Wed, Jul 6, 2022 22.32 22.36 22.15 22.30
403 NYSE AIZN Tue, Jul 5, 2022 22.16 22.40 22.14 22.25
402 NYSE AIZN Fri, Jul 1, 2022 22.21 22.47 22.16 22.25
401 NYSE AIZN Thu, Jun 30, 2022 22.33 22.75 22.02 22.25
400 NYSE AIZN Wed, Jun 29, 2022 22.63 22.71 22.41 22.22
399 NYSE AIZN Tue, Jun 28, 2022 22.54 22.75 22.28 22.55
398 NYSE AIZN Mon, Jun 27, 2022 22.25 22.77 22.25 22.42
397 NYSE AIZN Fri, Jun 24, 2022 22.60 22.79 22.21 22.38
396 NYSE AIZN Thu, Jun 23, 2022 22.43 22.57 22.31 22.50
395 NYSE AIZN Wed, Jun 22, 2022 22.30 22.53 22.30 22.51
394 NYSE AIZN Tue, Jun 21, 2022 22.05 22.50 21.98 22.42
393 NYSE AIZN Fri, Jun 17, 2022 21.94 22.29 21.82 21.96
392 NYSE AIZN Thu, Jun 16, 2022 22.23 22.46 21.79 21.79
391 NYSE AIZN Wed, Jun 15, 2022 21.96 22.62 21.76 22.40
390 NYSE AIZN Tue, Jun 14, 2022 21.60 21.94 21.45 21.77
389 NYSE AIZN Mon, Jun 13, 2022 22.70 22.70 21.44 21.60
388 NYSE AIZN Fri, Jun 10, 2022 22.94 22.94 22.59 22.70
387 NYSE AIZN Thu, Jun 9, 2022 23.09 23.17 22.57 23.00
386 NYSE AIZN Wed, Jun 8, 2022 23.06 23.08 22.81 22.97
385 NYSE AIZN Tue, Jun 7, 2022 22.72 23.09 22.57 23.09
384 NYSE AIZN Mon, Jun 6, 2022 22.80 22.83 22.49 22.72
383 NYSE AIZN Fri, Jun 3, 2022 22.45 22.77 22.45 22.71
382 NYSE AIZN Thu, Jun 2, 2022 22.28 22.56 22.09 22.48
381 NYSE AIZN Wed, Jun 1, 2022 22.45 22.56 22.21 22.28
380 NYSE AIZN Tue, May 31, 2022 22.52 22.52 21.93 22.36
379 NYSE AIZN Fri, May 27, 2022 22.15 22.75 22.15 22.40
378 NYSE AIZN Thu, May 26, 2022 21.75 22.36 21.75 21.94
377 NYSE AIZN Wed, May 25, 2022 21.44 21.87 21.13 21.75
376 NYSE AIZN Tue, May 24, 2022 21.16 21.42 21.08 21.41
375 NYSE AIZN Mon, May 23, 2022 21.20 21.41 20.98 21.04
374 NYSE AIZN Fri, May 20, 2022 21.44 21.57 20.99 21.06
373 NYSE AIZN Thu, May 19, 2022 21.22 21.43 21.14 21.27
372 NYSE AIZN Wed, May 18, 2022 21.39 21.39 20.91 21.23
371 NYSE AIZN Tue, May 17, 2022 21.53 21.53 21.26 21.26
370 NYSE AIZN Mon, May 16, 2022 21.22 21.45 21.16 21.37
369 NYSE AIZN Fri, May 13, 2022 21.54 21.54 21.22 21.26
368 NYSE AIZN Thu, May 12, 2022 21.40 21.50 21.06 21.45
367 NYSE AIZN Wed, May 11, 2022 21.13 21.46 21.13 21.44
366 NYSE AIZN Tue, May 10, 2022 21.40 21.45 20.87 21.10
365 NYSE AIZN Mon, May 9, 2022 21.01 21.40 20.81 20.81
364 NYSE AIZN Fri, May 6, 2022 21.55 21.55 21.17 21.17
363 NYSE AIZN Thu, May 5, 2022 21.99 22.19 21.41 21.64
362 NYSE AIZN Wed, May 4, 2022 21.72 22.19 21.40 22.04
361 NYSE AIZN Tue, May 3, 2022 21.40 21.80 21.26 21.62
360 NYSE AIZN Mon, May 2, 2022 21.95 21.95 21.18 21.25
359 NYSE AIZN Fri, Apr 29, 2022 22.27 22.27 21.64 21.86
358 NYSE AIZN Thu, Apr 28, 2022 21.72 22.39 21.69 22.24
357 NYSE AIZN Wed, Apr 27, 2022 22.13 22.13 21.69 21.87
356 NYSE AIZN Tue, Apr 26, 2022 22.09 22.18 21.99 22.02
355 NYSE AIZN Mon, Apr 25, 2022 22.00 22.24 22.00 22.13
354 NYSE AIZN Fri, Apr 22, 2022 22.29 22.29 21.98 22.00
353 NYSE AIZN Thu, Apr 21, 2022 22.61 22.67 22.24 22.31
352 NYSE AIZN Wed, Apr 20, 2022 22.73 22.96 22.46 22.52
351 NYSE AIZN Tue, Apr 19, 2022 22.65 22.70 22.43 22.69
350 NYSE AIZN Mon, Apr 18, 2022 23.00 23.00 22.64 22.65
349 NYSE AIZN Thu, Apr 14, 2022 22.97 23.00 22.78 22.93
348 NYSE AIZN Wed, Apr 13, 2022 22.78 23.11 22.76 23.11
347 NYSE AIZN Tue, Apr 12, 2022 22.72 22.90 22.50 22.83
346 NYSE AIZN Mon, Apr 11, 2022 22.79 22.81 22.51 22.52
345 NYSE AIZN Fri, Apr 8, 2022 22.95 22.95 22.73 22.79
344 NYSE AIZN Thu, Apr 7, 2022 22.85 23.13 22.74 22.83
343 NYSE AIZN Wed, Apr 6, 2022 22.85 23.00 22.69 22.79
342 NYSE AIZN Tue, Apr 5, 2022 23.20 23.31 22.82 22.93
341 NYSE AIZN Mon, Apr 4, 2022 23.21 23.47 23.03 23.32
340 NYSE AIZN Fri, Apr 1, 2022 23.25 23.29 22.93 23.26
339 NYSE AIZN Thu, Mar 31, 2022 23.58 23.69 23.20 23.22
338 NYSE AIZN Wed, Mar 30, 2022 23.58 23.93 23.58 23.40
337 NYSE AIZN Tue, Mar 29, 2022 23.36 23.87 23.35 23.74
336 NYSE AIZN Mon, Mar 28, 2022 23.40 23.57 23.19 23.30
335 NYSE AIZN Fri, Mar 25, 2022 23.57 23.57 23.22 23.22
334 NYSE AIZN Thu, Mar 24, 2022 23.65 23.65 23.48 23.52
333 NYSE AIZN Wed, Mar 23, 2022 23.60 23.67 23.42 23.56
332 NYSE AIZN Tue, Mar 22, 2022 23.61 23.67 23.35 23.58
331 NYSE AIZN Mon, Mar 21, 2022 23.66 23.83 23.43 23.63
330 NYSE AIZN Fri, Mar 18, 2022 23.60 23.80 23.32 23.55
329 NYSE AIZN Thu, Mar 17, 2022 23.22 23.60 23.22 23.57
328 NYSE AIZN Wed, Mar 16, 2022 22.92 23.30 22.87 23.16
327 NYSE AIZN Tue, Mar 15, 2022 22.97 22.97 22.64 22.86
326 NYSE AIZN Mon, Mar 14, 2022 23.46 23.46 22.58 22.87
325 NYSE AIZN Fri, Mar 11, 2022 23.41 23.81 23.25 23.34
324 NYSE AIZN Thu, Mar 10, 2022 23.75 23.79 23.41 23.43
323 NYSE AIZN Wed, Mar 9, 2022 24.20 24.24 23.76 23.86
322 NYSE AIZN Tue, Mar 8, 2022 23.98 23.98 23.72 23.77
321 NYSE AIZN Mon, Mar 7, 2022 24.35 24.47 23.95 23.95
320 NYSE AIZN Fri, Mar 4, 2022 24.44 24.50 24.21 24.34
319 NYSE AIZN Thu, Mar 3, 2022 24.77 24.77 24.47 24.55
318 NYSE AIZN Wed, Mar 2, 2022 24.57 24.72 24.37 24.72
317 NYSE AIZN Tue, Mar 1, 2022 24.40 24.70 24.38 24.57
316 NYSE AIZN Mon, Feb 28, 2022 24.13 24.39 24.02 24.38
315 NYSE AIZN Fri, Feb 25, 2022 23.72 24.14 23.72 24.06
314 NYSE AIZN Thu, Feb 24, 2022 23.62 23.80 23.35 23.73
313 NYSE AIZN Wed, Feb 23, 2022 23.75 23.76 23.61 23.76
312 NYSE AIZN Tue, Feb 22, 2022 23.60 23.75 23.39 23.69
311 NYSE AIZN Fri, Feb 18, 2022 23.50 23.74 23.33 23.70
310 NYSE AIZN Thu, Feb 17, 2022 23.18 23.85 22.95 23.59
309 NYSE AIZN Wed, Feb 16, 2022 22.91 23.33 22.91 23.18
308 NYSE AIZN Tue, Feb 15, 2022 22.86 23.20 22.86 22.91
307 NYSE AIZN Mon, Feb 14, 2022 23.36 23.51 22.65 22.74
306 NYSE AIZN Fri, Feb 11, 2022 23.86 23.86 23.22 23.30
305 NYSE AIZN Thu, Feb 10, 2022 24.15 24.28 23.62 23.84
304 NYSE AIZN Wed, Feb 9, 2022 24.66 24.89 24.50 24.53
303 NYSE AIZN Tue, Feb 8, 2022 24.75 24.94 24.49 24.50
302 NYSE AIZN Mon, Feb 7, 2022 25.11 25.11 24.78 24.91
301 NYSE AIZN Fri, Feb 4, 2022 25.13 25.70 24.93 25.00
300 NYSE AIZN Thu, Feb 3, 2022 25.45 25.45 24.99 25.13
299 NYSE AIZN Wed, Feb 2, 2022 25.65 25.74 25.07 25.48
298 NYSE AIZN Tue, Feb 1, 2022 25.59 25.70 25.40 25.70
297 NYSE AIZN Mon, Jan 31, 2022 25.41 25.89 25.31 25.44
296 NYSE AIZN Fri, Jan 28, 2022 25.69 26.04 25.23 25.36
295 NYSE AIZN Thu, Jan 27, 2022 26.61 26.61 25.58 25.58
294 NYSE AIZN Wed, Jan 26, 2022 26.72 26.72 26.41 26.41
293 NYSE AIZN Tue, Jan 25, 2022 26.53 26.82 26.38 26.82
292 NYSE AIZN Mon, Jan 24, 2022 26.86 26.86 26.34 26.53
291 NYSE AIZN Fri, Jan 21, 2022 26.72 26.91 26.63 26.91
290 NYSE AIZN Thu, Jan 20, 2022 26.81 26.99 26.72 26.72
289 NYSE AIZN Wed, Jan 19, 2022 26.84 26.84 26.72 26.74
288 NYSE AIZN Tue, Jan 18, 2022 26.89 26.89 26.66 26.73
287 NYSE AIZN Fri, Jan 14, 2022 27.02 27.02 26.84 26.93
286 NYSE AIZN Thu, Jan 13, 2022 27.09 27.09 26.90 26.95
285 NYSE AIZN Wed, Jan 12, 2022 27.11 27.12 27.00 27.08
284 NYSE AIZN Tue, Jan 11, 2022 26.81 27.31 26.80 27.11
283 NYSE AIZN Mon, Jan 10, 2022 26.39 26.90 26.22 26.90
282 NYSE AIZN Fri, Jan 7, 2022 26.21 26.55 26.19 26.38
281 NYSE AIZN Thu, Jan 6, 2022 26.10 26.52 26.01 26.40
280 NYSE AIZN Wed, Jan 5, 2022 26.48 26.57 26.04 26.05
279 NYSE AIZN Tue, Jan 4, 2022 26.80 26.80 26.30 26.48
278 NYSE AIZN Mon, Jan 3, 2022 26.94 26.94 26.69 26.81
277 NYSE AIZN Fri, Dec 31, 2021 26.55 26.97 26.55 26.97
276 NYSE AIZN Thu, Dec 30, 2021 26.64 26.68 26.49 26.68
275 NYSE AIZN Wed, Dec 29, 2021 26.92 26.92 26.77 26.48
274 NYSE AIZN Tue, Dec 28, 2021 26.80 26.96 26.80 26.86
273 NYSE AIZN Mon, Dec 27, 2021 26.99 26.99 26.80 26.80
272 NYSE AIZN Thu, Dec 23, 2021 27.09 27.09 26.83 26.99
271 NYSE AIZN Wed, Dec 22, 2021 26.79 27.02 26.79 26.96
270 NYSE AIZN Tue, Dec 21, 2021 26.77 26.85 26.76 26.85
269 NYSE AIZN Mon, Dec 20, 2021 26.72 26.85 26.72 26.80
268 NYSE AIZN Fri, Dec 17, 2021 26.86 26.86 26.79 26.82
267 NYSE AIZN Thu, Dec 16, 2021 26.79 27.01 26.79 26.90
266 NYSE AIZN Wed, Dec 15, 2021 26.65 26.91 26.60 26.74
265 NYSE AIZN Tue, Dec 14, 2021 26.58 26.75 26.34 26.71
264 NYSE AIZN Mon, Dec 13, 2021 26.57 26.69 26.37 26.56
263 NYSE AIZN Fri, Dec 10, 2021 26.51 26.56 26.37 26.47
262 NYSE AIZN Thu, Dec 9, 2021 26.46 26.70 26.45 26.45
261 NYSE AIZN Wed, Dec 8, 2021 26.70 26.70 26.54 26.54
260 NYSE AIZN Tue, Dec 7, 2021 26.48 26.69 26.48 26.69
259 NYSE AIZN Mon, Dec 6, 2021 26.43 26.51 26.37 26.41
258 NYSE AIZN Fri, Dec 3, 2021 26.46 26.46 26.26 26.30
257 NYSE AIZN Thu, Dec 2, 2021 26.27 26.41 26.27 26.38
256 NYSE AIZN Wed, Dec 1, 2021 26.39 26.60 26.23 26.23
255 NYSE AIZN Tue, Nov 30, 2021 26.55 26.55 26.24 26.34
254 NYSE AIZN Mon, Nov 29, 2021 26.56 26.58 26.34 26.47
253 NYSE AIZN Fri, Nov 26, 2021 26.60 26.60 26.31 26.34
252 NYSE AIZN Wed, Nov 24, 2021 26.68 26.70 26.44 26.57
251 NYSE AIZN Tue, Nov 23, 2021 26.62 26.69 26.42 26.69
250 NYSE AIZN Mon, Nov 22, 2021 26.57 26.76 26.57 26.65
249 NYSE AIZN Fri, Nov 19, 2021 26.60 26.61 26.36 26.53
248 NYSE AIZN Thu, Nov 18, 2021 26.65 26.65 26.39 26.51
247 NYSE AIZN Wed, Nov 17, 2021 26.46 26.58 26.46 26.54
246 NYSE AIZN Tue, Nov 16, 2021 26.41 26.57 26.41 26.52
245 NYSE AIZN Mon, Nov 15, 2021 26.65 26.65 26.45 26.53
244 NYSE AIZN Fri, Nov 12, 2021 26.77 26.85 26.66 26.68
243 NYSE AIZN Thu, Nov 11, 2021 26.96 26.96 26.59 26.65
242 NYSE AIZN Wed, Nov 10, 2021 27.19 27.19 26.82 26.91
241 NYSE AIZN Tue, Nov 9, 2021 27.33 27.33 27.04 27.26
240 NYSE AIZN Mon, Nov 8, 2021 27.42 27.42 27.27 27.35
239 NYSE AIZN Fri, Nov 5, 2021 27.29 27.51 27.29 27.51
238 NYSE AIZN Thu, Nov 4, 2021 27.25 27.36 27.22 27.36
237 NYSE AIZN Wed, Nov 3, 2021 27.19 27.35 27.12 27.34
236 NYSE AIZN Tue, Nov 2, 2021 27.12 27.22 26.96 27.20
235 NYSE AIZN Mon, Nov 1, 2021 27.04 27.25 26.87 27.02
234 NYSE AIZN Fri, Oct 29, 2021 27.06 27.22 26.98 27.01
233 NYSE AIZN Thu, Oct 28, 2021 27.00 27.11 26.90 26.96
232 NYSE AIZN Wed, Oct 27, 2021 27.05 27.08 26.96 27.00
231 NYSE AIZN Tue, Oct 26, 2021 27.08 27.20 26.92 27.00
230 NYSE AIZN Mon, Oct 25, 2021 27.08 27.08 26.92 26.95
229 NYSE AIZN Fri, Oct 22, 2021 27.15 27.15 26.98 27.00
228 NYSE AIZN Thu, Oct 21, 2021 27.17 27.17 27.05 27.17
227 NYSE AIZN Wed, Oct 20, 2021 27.05 27.26 26.92 27.26
226 NYSE AIZN Tue, Oct 19, 2021 27.08 27.09 27.00 27.09
225 NYSE AIZN Mon, Oct 18, 2021 27.14 27.14 26.84 27.10
224 NYSE AIZN Fri, Oct 15, 2021 27.22 27.23 27.04 27.21
223 NYSE AIZN Thu, Oct 14, 2021 27.00 27.24 26.93 27.24
222 NYSE AIZN Wed, Oct 13, 2021 26.77 27.09 26.73 26.84
221 NYSE AIZN Tue, Oct 12, 2021 26.53 26.77 26.45 26.76
220 NYSE AIZN Mon, Oct 11, 2021 26.66 26.66 26.37 26.37
219 NYSE AIZN Fri, Oct 8, 2021 26.58 26.60 26.26 26.60
218 NYSE AIZN Thu, Oct 7, 2021 26.60 26.74 26.43 26.47
217 NYSE AIZN Wed, Oct 6, 2021 26.70 26.76 26.40 26.50
216 NYSE AIZN Tue, Oct 5, 2021 26.76 26.80 26.57 26.64
215 NYSE AIZN Mon, Oct 4, 2021 26.99 26.99 26.45 26.60
214 NYSE AIZN Fri, Oct 1, 2021 26.97 26.98 26.88 26.94
213 NYSE AIZN Thu, Sep 30, 2021 26.86 27.02 26.68 27.02
212 NYSE AIZN Wed, Sep 29, 2021 26.97 27.25 26.97 26.81
211 NYSE AIZN Tue, Sep 28, 2021 27.14 27.14 26.74 26.77
210 NYSE AIZN Mon, Sep 27, 2021 27.29 27.30 27.08 27.14
209 NYSE AIZN Fri, Sep 24, 2021 27.30 27.34 27.12 27.23
208 NYSE AIZN Thu, Sep 23, 2021 27.53 27.58 27.30 27.38
207 NYSE AIZN Wed, Sep 22, 2021 27.30 27.46 27.20 27.44
206 NYSE AIZN Tue, Sep 21, 2021 27.28 27.37 27.06 27.23
205 NYSE AIZN Mon, Sep 20, 2021 27.33 27.38 27.05 27.20
204 NYSE AIZN Fri, Sep 17, 2021 27.42 27.49 27.30 27.49
203 NYSE AIZN Thu, Sep 16, 2021 27.33 27.44 27.17 27.44
202 NYSE AIZN Wed, Sep 15, 2021 27.00 27.34 26.98 27.34
201 NYSE AIZN Tue, Sep 14, 2021 27.33 27.33 27.02 27.07
200 NYSE AIZN Mon, Sep 13, 2021 27.39 27.39 27.25 27.28
199 NYSE AIZN Fri, Sep 10, 2021 27.35 27.38 27.17 27.36
198 NYSE AIZN Thu, Sep 9, 2021 27.19 27.35 27.19 27.32
197 NYSE AIZN Wed, Sep 8, 2021 27.42 27.42 27.07 27.07
196 NYSE AIZN Tue, Sep 7, 2021 27.44 27.44 27.25 27.35
195 NYSE AIZN Fri, Sep 3, 2021 27.44 27.48 27.39 27.48
194 NYSE AIZN Thu, Sep 2, 2021 27.36 27.48 27.34 27.44
193 NYSE AIZN Wed, Sep 1, 2021 27.17 27.30 27.17 27.26
192 NYSE AIZN Tue, Aug 31, 2021 27.43 27.43 27.04 27.10
191 NYSE AIZN Mon, Aug 30, 2021 27.46 27.47 27.29 27.34
190 NYSE AIZN Fri, Aug 27, 2021 27.35 27.48 27.24 27.44
189 NYSE AIZN Thu, Aug 26, 2021 27.36 27.36 27.20 27.31
188 NYSE AIZN Wed, Aug 25, 2021 27.34 27.38 27.21 27.33
187 NYSE AIZN Tue, Aug 24, 2021 27.30 27.30 27.21 27.30
186 NYSE AIZN Mon, Aug 23, 2021 27.24 27.25 27.17 27.23
185 NYSE AIZN Fri, Aug 20, 2021 27.18 27.31 27.11 27.13
184 NYSE AIZN Thu, Aug 19, 2021 27.29 27.29 26.99 27.09
183 NYSE AIZN Wed, Aug 18, 2021 27.35 27.42 27.18 27.22
182 NYSE AIZN Tue, Aug 17, 2021 27.49 27.49 27.33 27.40
181 NYSE AIZN Mon, Aug 16, 2021 27.49 27.50 27.38 27.44
180 NYSE AIZN Fri, Aug 13, 2021 27.49 27.53 27.44 27.47
179 NYSE AIZN Thu, Aug 12, 2021 27.36 27.50 27.21 27.49
178 NYSE AIZN Wed, Aug 11, 2021 27.26 27.42 27.07 27.36
177 NYSE AIZN Tue, Aug 10, 2021 27.49 27.49 27.02 27.19
176 NYSE AIZN Mon, Aug 9, 2021 27.54 27.54 27.39 27.40
175 NYSE AIZN Fri, Aug 6, 2021 27.54 27.55 27.40 27.51
174 NYSE AIZN Thu, Aug 5, 2021 27.48 27.49 27.39 27.45
173 NYSE AIZN Wed, Aug 4, 2021 27.45 27.45 27.39 27.40
172 NYSE AIZN Tue, Aug 3, 2021 27.46 27.49 27.39 27.39
171 NYSE AIZN Mon, Aug 2, 2021 27.42 27.42 27.34 27.40
170 NYSE AIZN Fri, Jul 30, 2021 27.33 27.37 27.22 27.35
169 NYSE AIZN Thu, Jul 29, 2021 27.36 27.36 27.27 27.30
168 NYSE AIZN Wed, Jul 28, 2021 27.37 27.37 27.19 27.30
167 NYSE AIZN Tue, Jul 27, 2021 27.30 27.30 27.18 27.30
166 NYSE AIZN Mon, Jul 26, 2021 27.30 27.35 27.27 27.30
165 NYSE AIZN Fri, Jul 23, 2021 27.36 27.36 27.21 27.29
164 NYSE AIZN Thu, Jul 22, 2021 27.41 27.41 27.20 27.35
163 NYSE AIZN Wed, Jul 21, 2021 27.40 27.40 27.33 27.35
162 NYSE AIZN Tue, Jul 20, 2021 27.36 27.40 27.30 27.35
161 NYSE AIZN Mon, Jul 19, 2021 27.38 27.38 27.12 27.31
160 NYSE AIZN Fri, Jul 16, 2021 27.43 27.45 27.35 27.38
159 NYSE AIZN Thu, Jul 15, 2021 27.42 27.43 27.30 27.34
158 NYSE AIZN Wed, Jul 14, 2021 27.35 27.36 27.28 27.34
157 NYSE AIZN Tue, Jul 13, 2021 27.35 27.35 27.20 27.34
156 NYSE AIZN Mon, Jul 12, 2021 27.27 27.36 27.27 27.34
155 NYSE AIZN Fri, Jul 9, 2021 27.48 27.48 27.33 27.33
154 NYSE AIZN Thu, Jul 8, 2021 27.40 27.49 27.34 27.45
153 NYSE AIZN Wed, Jul 7, 2021 27.25 27.43 27.24 27.39
152 NYSE AIZN Tue, Jul 6, 2021 27.15 27.20 27.12 27.20
151 NYSE AIZN Fri, Jul 2, 2021 27.09 27.15 27.06 27.12
150 NYSE AIZN Thu, Jul 1, 2021 27.04 27.11 27.02 27.09
149 NYSE AIZN Wed, Jun 30, 2021 27.08 27.19 26.90 27.04
148 NYSE AIZN Tue, Jun 29, 2021 27.36 27.36 27.19 26.96
147 NYSE AIZN Mon, Jun 28, 2021 27.28 27.36 27.15 27.36
146 NYSE AIZN Fri, Jun 25, 2021 27.30 27.30 27.07 27.24
145 NYSE AIZN Thu, Jun 24, 2021 27.31 27.31 27.06 27.23
144 NYSE AIZN Wed, Jun 23, 2021 27.25 27.33 27.05 27.21
143 NYSE AIZN Tue, Jun 22, 2021 27.19 27.23 27.10 27.23
142 NYSE AIZN Mon, Jun 21, 2021 26.99 27.12 26.95 27.12
141 NYSE AIZN Fri, Jun 18, 2021 26.95 26.99 26.95 26.99
140 NYSE AIZN Thu, Jun 17, 2021 26.88 26.95 26.70 26.95
139 NYSE AIZN Wed, Jun 16, 2021 26.82 26.87 26.75 26.81
138 NYSE AIZN Tue, Jun 15, 2021 26.97 26.97 26.69 26.71
137 NYSE AIZN Mon, Jun 14, 2021 26.76 26.97 26.65 26.97
136 NYSE AIZN Fri, Jun 11, 2021 26.77 26.77 26.68 26.73
135 NYSE AIZN Thu, Jun 10, 2021 26.61 26.76 26.61 26.70
134 NYSE AIZN Wed, Jun 9, 2021 26.72 26.81 26.57 26.57
133 NYSE AIZN Tue, Jun 8, 2021 26.70 26.70 26.60 26.65
132 NYSE AIZN Mon, Jun 7, 2021 26.73 26.73 26.59 26.59
131 NYSE AIZN Fri, Jun 4, 2021 26.67 26.73 26.52 26.73
130 NYSE AIZN Thu, Jun 3, 2021 26.58 26.61 26.49 26.50
129 NYSE AIZN Wed, Jun 2, 2021 26.58 26.60 26.49 26.54
128 NYSE AIZN Tue, Jun 1, 2021 26.62 26.62 26.48 26.51
127 NYSE AIZN Fri, May 28, 2021 26.53 26.57 26.25 26.57
126 NYSE AIZN Thu, May 27, 2021 26.36 26.53 26.27 26.49
125 NYSE AIZN Wed, May 26, 2021 26.33 26.33 26.19 26.27
124 NYSE AIZN Tue, May 25, 2021 26.25 26.33 26.22 26.33
123 NYSE AIZN Mon, May 24, 2021 26.29 26.29 26.05 26.29
122 NYSE AIZN Fri, May 21, 2021 26.29 26.29 26.16 26.23
121 NYSE AIZN Thu, May 20, 2021 26.25 26.30 26.05 26.26
120 NYSE AIZN Wed, May 19, 2021 26.00 26.11 25.97 25.98
119 NYSE AIZN Tue, May 18, 2021 26.10 26.23 26.10 26.12
118 NYSE AIZN Mon, May 17, 2021 26.23 26.27 26.03 26.07
117 NYSE AIZN Fri, May 14, 2021 26.19 26.29 26.18 26.25
116 NYSE AIZN Thu, May 13, 2021 26.13 26.18 25.97 26.18
115 NYSE AIZN Wed, May 12, 2021 26.10 26.29 25.97 26.02
114 NYSE AIZN Tue, May 11, 2021 26.35 26.35 26.05 26.11
113 NYSE AIZN Mon, May 10, 2021 26.39 26.39 26.29 26.35
112 NYSE AIZN Fri, May 7, 2021 26.44 26.47 26.30 26.47
111 NYSE AIZN Thu, May 6, 2021 26.25 26.39 26.20 26.39
110 NYSE AIZN Wed, May 5, 2021 26.29 26.49 26.29 26.38
109 NYSE AIZN Tue, May 4, 2021 26.27 26.49 26.18 26.22
108 NYSE AIZN Mon, May 3, 2021 26.28 26.42 26.08 26.41
107 NYSE AIZN Fri, Apr 30, 2021 26.26 26.29 26.14 26.29
106 NYSE AIZN Thu, Apr 29, 2021 26.11 26.17 26.11 26.17
105 NYSE AIZN Wed, Apr 28, 2021 26.21 26.21 26.11 26.11
104 NYSE AIZN Tue, Apr 27, 2021 26.22 26.22 26.12 26.14
103 NYSE AIZN Mon, Apr 26, 2021 26.17 26.25 26.16 26.16
102 NYSE AIZN Fri, Apr 23, 2021 26.10 26.16 26.10 26.15
101 NYSE AIZN Thu, Apr 22, 2021 26.16 26.24 26.13 26.16
100 NYSE AIZN Wed, Apr 21, 2021 26.21 26.24 26.06 26.12
99 NYSE AIZN Tue, Apr 20, 2021 26.31 26.31 26.04 26.16
98 NYSE AIZN Mon, Apr 19, 2021 26.29 26.32 26.12 26.31
97 NYSE AIZN Fri, Apr 16, 2021 26.31 26.35 26.23 26.35
96 NYSE AIZN Thu, Apr 15, 2021 26.17 26.30 26.14 26.24
95 NYSE AIZN Wed, Apr 14, 2021 26.17 26.17 26.13 26.16
94 NYSE AIZN Tue, Apr 13, 2021 26.11 26.20 26.06 26.10
93 NYSE AIZN Mon, Apr 12, 2021 26.08 26.15 26.03 26.05
92 NYSE AIZN Fri, Apr 9, 2021 26.20 26.20 25.91 26.04
91 NYSE AIZN Thu, Apr 8, 2021 26.09 26.26 26.02 26.13
90 NYSE AIZN Wed, Apr 7, 2021 25.99 26.17 25.75 26.13
89 NYSE AIZN Tue, Apr 6, 2021 25.95 25.95 25.83 25.94
88 NYSE AIZN Mon, Apr 5, 2021 25.83 25.93 25.83 25.91
87 NYSE AIZN Thu, Apr 1, 2021 25.70 26.06 25.54 25.77
86 NYSE AIZN Wed, Mar 31, 2021 25.32 25.73 25.24 25.72
85 NYSE AIZN Tue, Mar 30, 2021 25.72 25.78 25.68 25.17
84 NYSE AIZN Mon, Mar 29, 2021 25.69 25.76 25.57 25.72
83 NYSE AIZN Fri, Mar 26, 2021 25.46 25.68 25.46 25.68
82 NYSE AIZN Thu, Mar 25, 2021 25.42 25.53 25.42 25.53
81 NYSE AIZN Wed, Mar 24, 2021 25.40 25.46 25.34 25.40
80 NYSE AIZN Tue, Mar 23, 2021 25.29 25.43 25.29 25.43
79 NYSE AIZN Mon, Mar 22, 2021 25.16 25.36 25.16 25.30
78 NYSE AIZN Fri, Mar 19, 2021 25.05 25.19 25.03 25.07
77 NYSE AIZN Thu, Mar 18, 2021 25.10 25.10 24.98 25.00
76 NYSE AIZN Wed, Mar 17, 2021 25.10 25.20 25.00 25.14
75 NYSE AIZN Tue, Mar 16, 2021 25.04 25.16 25.01 25.09
74 NYSE AIZN Mon, Mar 15, 2021 25.02 25.02 24.93 24.94
73 NYSE AIZN Fri, Mar 12, 2021 25.17 25.17 24.88 24.99
72 NYSE AIZN Thu, Mar 11, 2021 25.20 25.30 25.10 25.17
71 NYSE AIZN Wed, Mar 10, 2021 25.16 25.20 25.12 25.12
70 NYSE AIZN Tue, Mar 9, 2021 25.05 25.17 25.05 25.06
69 NYSE AIZN Mon, Mar 8, 2021 25.09 25.09 24.95 24.95
68 NYSE AIZN Fri, Mar 5, 2021 25.29 25.29 24.98 25.09
67 NYSE AIZN Thu, Mar 4, 2021 25.32 25.37 24.95 25.07
66 NYSE AIZN Wed, Mar 3, 2021 25.17 25.35 25.00 25.10
65 NYSE AIZN Tue, Mar 2, 2021 25.14 25.26 25.11 25.11
64 NYSE AIZN Mon, Mar 1, 2021 25.13 25.19 25.06 25.18
63 NYSE AIZN Fri, Feb 26, 2021 25.00 25.10 24.80 25.10
62 NYSE AIZN Thu, Feb 25, 2021 25.18 25.20 24.56 24.59
61 NYSE AIZN Wed, Feb 24, 2021 25.34 25.34 25.05 25.23
60 NYSE AIZN Tue, Feb 23, 2021 25.36 25.37 25.21 25.34
59 NYSE AIZN Mon, Feb 22, 2021 25.59 25.59 25.35 25.35
58 NYSE AIZN Fri, Feb 19, 2021 25.78 25.78 25.55 25.55
57 NYSE AIZN Thu, Feb 18, 2021 25.68 25.83 25.56 25.83
56 NYSE AIZN Wed, Feb 17, 2021 25.71 25.83 25.64 25.64
55 NYSE AIZN Tue, Feb 16, 2021 26.07 26.07 25.68 25.68
54 NYSE AIZN Fri, Feb 12, 2021 26.16 26.16 26.03 26.12
53 NYSE AIZN Thu, Feb 11, 2021 26.32 26.36 26.07 26.19
52 NYSE AIZN Wed, Feb 10, 2021 26.55 26.55 26.22 26.36
51 NYSE AIZN Tue, Feb 9, 2021 26.45 26.45 26.39 26.41
50 NYSE AIZN Mon, Feb 8, 2021 26.39 26.40 26.34 26.34
49 NYSE AIZN Fri, Feb 5, 2021 26.40 26.45 26.22 26.33
48 NYSE AIZN Thu, Feb 4, 2021 26.41 26.49 26.12 26.44
47 NYSE AIZN Wed, Feb 3, 2021 26.33 26.53 26.20 26.20
46 NYSE AIZN Tue, Feb 2, 2021 26.44 26.56 26.41 26.43
45 NYSE AIZN Mon, Feb 1, 2021 26.38 26.44 26.17 26.40
44 NYSE AIZN Fri, Jan 29, 2021 26.33 26.44 26.11 26.44
43 NYSE AIZN Thu, Jan 28, 2021 26.10 26.39 26.10 26.39
42 NYSE AIZN Wed, Jan 27, 2021 26.43 26.57 26.02 26.02
41 NYSE AIZN Tue, Jan 26, 2021 26.65 26.65 26.45 26.54
40 NYSE AIZN Mon, Jan 25, 2021 26.51 26.73 26.51 26.60
39 NYSE AIZN Fri, Jan 22, 2021 26.45 26.56 26.45 26.56
38 NYSE AIZN Thu, Jan 21, 2021 26.53 26.64 26.53 26.60
37 NYSE AIZN Wed, Jan 20, 2021 26.58 26.64 26.58 26.64
36 NYSE AIZN Tue, Jan 19, 2021 26.66 26.66 26.46 26.52
35 NYSE AIZN Fri, Jan 15, 2021 26.21 26.65 26.21 26.58
34 NYSE AIZN Thu, Jan 14, 2021 26.54 26.70 26.47 26.60
33 NYSE AIZN Wed, Jan 13, 2021 26.00 26.66 26.00 26.60
32 NYSE AIZN Tue, Jan 12, 2021 25.97 26.22 25.90 26.05
31 NYSE AIZN Mon, Jan 11, 2021 26.14 26.25 26.13 26.17
30 NYSE AIZN Fri, Jan 8, 2021 26.50 26.51 26.35 26.50
29 NYSE AIZN Thu, Jan 7, 2021 26.47 26.63 26.26 26.50
28 NYSE AIZN Wed, Jan 6, 2021 26.89 26.89 26.10 26.52
27 NYSE AIZN Tue, Jan 5, 2021 26.97 27.00 26.93 26.95
26 NYSE AIZN Mon, Jan 4, 2021 27.30 27.30 27.02 27.04
25 NYSE AIZN Thu, Dec 31, 2020 26.85 27.36 26.85 27.36
24 NYSE AIZN Wed, Dec 30, 2020 26.84 27.02 26.73 26.94
23 NYSE AIZN Tue, Dec 29, 2020 26.84 26.86 26.73 26.80
22 NYSE AIZN Mon, Dec 28, 2020 26.94 26.94 26.82 26.86
21 NYSE AIZN Thu, Dec 24, 2020 26.85 26.97 26.74 26.88
20 NYSE AIZN Wed, Dec 23, 2020 26.89 26.98 26.66 26.78
19 NYSE AIZN Tue, Dec 22, 2020 26.90 27.01 26.55 26.70
18 NYSE AIZN Mon, Dec 21, 2020 26.83 26.98 26.83 26.84
17 NYSE AIZN Fri, Dec 18, 2020 27.03 27.04 26.94 26.94
16 NYSE AIZN Thu, Dec 17, 2020 26.97 27.11 26.97 27.06
15 NYSE AIZN Wed, Dec 16, 2020 26.96 26.97 26.95 26.97
14 NYSE AIZN Tue, Dec 15, 2020 27.03 27.04 26.92 26.96
13 NYSE AIZN Mon, Dec 14, 2020 26.97 27.05 26.94 26.95
12 NYSE AIZN Fri, Dec 11, 2020 26.95 26.97 26.95 26.96
11 NYSE AIZN Thu, Dec 10, 2020 27.04 27.04 26.87 26.95
10 NYSE AIZN Wed, Dec 9, 2020 26.97 26.98 26.92 26.96
9 NYSE AIZN Tue, Dec 8, 2020 26.96 26.98 26.93 26.98
8 NYSE AIZN Mon, Dec 7, 2020 26.97 27.02 26.93 27.00
7 NYSE AIZN Fri, Dec 4, 2020 27.03 27.03 26.94 26.99
6 NYSE AIZN Thu, Dec 3, 2020 26.95 27.04 26.93 26.95
5 NYSE AIZN Wed, Dec 2, 2020 26.96 26.97 26.92 26.95
4 NYSE AIZN Tue, Dec 1, 2020 27.25 27.25 26.94 26.99
3 NYSE AIZN Mon, Nov 30, 2020 27.20 27.59 27.13 27.25
2 NYSE AIZN Fri, Nov 27, 2020 27.95 27.95 26.88 27.24
1 NYSE AIZN Wed, Nov 25, 2020 26.36 26.94 26.35 26.94
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024