Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aztec Land and Cattle Company (AZLCZ) Historical Prices

AZLCZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,668.992,668.992,505.002,555.002,555.00-4.27%381.86
Oct 29, 20262,688.002,688.002,550.002,669.002,669.00-0.71%884.60
Oct 28, 20262,500.012,725.002,500.012,688.002,688.00+0.30%281.49
Oct 27, 20262,695.002,700.002,500.002,680.002,680.00-0.56%1196.96
Oct 26, 20262,750.002,800.002,650.002,695.002,695.00-0.19%181.03
Oct 23, 20262,800.002,800.002,700.002,700.002,700.00-3.57%90.52
Oct 22, 20262,700.002,800.002,700.002,800.002,800.00+0.00%50.29
Oct 21, 20262,725.002,800.002,725.002,800.002,800.00+3.70%60.34
Oct 20, 20262,631.902,700.002,631.902,700.002,700.00+2.08%40.23
Oct 19, 20262,700.002,700.002,500.002,645.002,645.00+0.76%744.43
Oct 16, 20262,800.002,800.002,600.002,625.002,625.00-6.25%1349.07
Oct 15, 20262,800.002,800.002,600.002,800.002,800.00+0.00%302.09
Oct 14, 20262,800.002,800.002,800.002,800.002,800.00+0.00%221.56
Oct 13, 20262,800.002,800.002,800.002,800.002,800.00+1.82%241.74
Oct 12, 20262,650.002,750.002,600.002,750.002,750.00+3.77%322.32
Oct 09, 20262,647.002,650.002,586.002,650.002,650.00+0.11%272.00
Oct 08, 20262,647.002,647.002,647.002,647.002,647.00-0.11%40.30
Oct 07, 20262,700.002,705.102,625.002,650.002,650.00-2.75%493.83
Oct 06, 20262,750.002,750.002,725.002,725.002,725.00+0.00%372.94
Oct 05, 20262,750.002,750.002,725.002,725.002,725.00+0.93%50.38
Oct 02, 20262,748.002,748.002,700.002,700.002,700.00+0.00%221.70
Oct 01, 20262,749.992,750.002,657.002,700.002,700.00-1.82%141.10
Sep 30, 20262,750.002,750.002,750.002,750.002,750.00+0.00%120.95
Sep 29, 20262,700.002,750.002,700.002,749.992,749.99+1.85%221.75
Sep 28, 20262,725.002,725.002,700.002,700.002,700.00+0.00%110.88
Sep 25, 20262,704.002,704.002,700.002,700.002,700.00+0.00%60.47
Sep 24, 20262,700.002,700.002,675.002,700.002,700.00+0.93%282.23
Sep 23, 20262,700.002,700.002,675.002,675.002,675.00-0.93%211.70
Sep 22, 20262,675.002,700.002,675.002,700.002,700.00+0.93%231.89
Sep 21, 20262,649.992,675.002,649.992,675.002,675.00+1.25%141.16
Sep 18, 20262,649.992,649.992,641.712,642.002,642.00-0.30%60.50
Sep 17, 20262,649.992,650.002,649.992,650.002,650.00+0.26%50.42
Sep 16, 20262,624.802,643.002,571.502,643.002,643.00+0.69%131.09
Sep 15, 20262,559.502,624.792,500.002,624.792,624.79-0.00%181.52
Sep 14, 20262,605.002,625.002,605.002,624.802,624.80+0.84%272.32
Sep 11, 20262,600.002,605.002,600.002,603.002,603.00+0.12%90.77
Sep 10, 20262,575.002,600.002,575.002,600.002,600.00+1.56%151.30
Sep 09, 20262,555.002,560.002,555.002,560.002,560.00+0.20%90.78
Sep 08, 20262,555.002,555.002,555.002,555.002,555.00+0.00%30.25
Sep 07, 20262,520.002,555.002,515.002,555.002,555.00+0.00%00.00
Sep 04, 20262,520.002,555.002,515.002,555.002,555.00+0.39%40.30
Sep 03, 20262,544.992,545.002,544.992,545.002,545.00-0.59%30.22
Sep 02, 20262,540.002,560.002,500.002,559.992,559.99-0.00%181.28
Sep 01, 20262,550.002,560.002,540.002,560.002,560.00+0.89%171.22
Aug 31, 20262,560.002,560.002,537.502,537.502,537.50-0.88%90.65
Aug 28, 20262,574.992,575.002,560.002,560.002,560.00+2.40%40.29
Aug 27, 20262,575.002,575.002,500.002,500.002,500.00-1.96%503.71
Aug 26, 20262,450.002,550.002,399.992,550.002,550.00+6.25%292.17
Aug 25, 20262,400.002,400.002,400.002,400.002,400.00+0.00%110.83
Aug 24, 20262,550.002,550.002,400.002,400.002,400.00-4.00%70.52