Quantcast

Historical Stock Prices

AIZP 
$103.97
*  
0.26
0.25%
Get AIZP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading AIZP now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 103.88 103.97 103.88 103.97 997
03/21/2019 103.71 103.71 103.71 103.71 538
03/20/2019 104.43 104.43 102.69 102.69 1,485
03/19/2019 106.0791 106.1791 105.023 105.27 168,374
03/18/2019 106.59 106.8786 106.5839 106.64 1,887
03/15/2019 105.04 105.76 105.04 105.76 884
03/14/2019 105.65 106.19 104.61 104.96 30,071
03/13/2019 107.55 108.17 104.69 107.57 56,484
03/12/2019 106.91 106.91 106.91 106.91 140
03/11/2019 106.87 107.5534 106.87 107.55 11,832
03/08/2019 105.61 106.55 105.61 106.43 1,752
03/07/2019 108.84 108.84 106.64 106.64 350
03/06/2019 109.64 109.64 108.4602 108.56 2,883
03/05/2019 109.09 109.17 109.005 109.005 633
03/04/2019 109.89 109.94 109.71 109.94 1,545
03/01/2019 109.76 110.03 108.59 110.02 3,727
02/28/2019 107.66 109.04 106.59 109.04 45,284
02/27/2019 107.84 108.55 107.84 108.52 2,049
02/26/2019 107.21 107.88 107.21 107.7543 10,558
02/25/2019 106.93 107.86 106.92 107.55 3,738
02/22/2019 106.8 107 106.8 107 778
02/21/2019 106.2517 106.2517 106.2517 106.2517 434
02/20/2019 106.75 107.25 106.3497 106.77 36,143
02/19/2019 105.91 106.0758 105.91 106.0758 413
02/15/2019 105.17 105.17 105.17 105.17 00
02/14/2019 106 106 105.17 105.17 21,624
02/13/2019 104.56 109.19 104.53 106.24 155,484
02/12/2019 105.971 106.28 105.971 106.28 1,645
02/11/2019 104.6822 104.6822 104.6822 104.6822 00
02/08/2019 105.15 105.23 104.5 104.6822 26,842
02/07/2019 104.59 105.1128 104.1 104.85 91,475
02/06/2019 105.3 105.52 104.67 105.52 248,481
02/05/2019 104.73 104.95 104.73 104.73 192,700
02/04/2019 104.954 105.07 104.44 105.03 25,045
02/01/2019 105.93 105.93 104.49 104.87 7,119
01/31/2019 103.36 104.545 102.885 104.27 33,925
01/30/2019 103.63 103.92 103.38 103.58 3,684
01/29/2019 103.165 103.2 102.48 102.75 11,307
01/28/2019 103.05 103.05 102.04 102.11 26,335
01/25/2019 104.67 104.67 103.28 103.28 85,640
01/24/2019 103.5583 103.5583 103.5583 103.5583 556
01/23/2019 102.66 104.24 102.23 103.24 7,226
01/22/2019 104.42 104.42 104.42 104.42 572
01/18/2019 105.04 105.85 103.6701 105.85 14,375
01/17/2019 102.49 103.09 102.49 102.62 1,104
01/16/2019 103 103 102.75 102.75 26,421
01/15/2019 102.52 102.52 101.97 101.97 483
01/14/2019 101.141 101.55 101.13 101.55 1,443
01/11/2019 101.48 101.48 100.9 100.9 6,446
01/10/2019 100.61 100.96 100.4 100.73 6,601
01/09/2019 100.86 101.17 100.41 100.46 16,537
01/08/2019 99.79 100.55 99.11 100.55 3,137
01/07/2019 99 100.09 99 99.8 5,170
01/04/2019 98.78 99.36 98.56 99.35 3,859
01/03/2019 99.1899 99.1899 99.1899 99.1899 00
01/02/2019 98.59 99.1899 98.59 99.1899 857
12/31/2018 97.7 98.3148 97.7 98.16 1,570
12/28/2018 97.88 97.93 97.88 97.93 876
12/27/2018 95.02 96.46 94.69 96.46 3,985
12/26/2018 93.44 95.07 93.44 95.07 2,440
12/24/2018 94.26 94.7313 93.09 94.03 2,578
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio