AZ Stock Prices

Data as of Oct 28, 2026

Last

6.16

Change

-0.11

Open

6.20

Previous

6.27

High

6.29

Low

6.14

Bid

-

Ask

-

Volume

211,600

Trades

-

Dividend

0.44

Yield

4.86%

Ex-Div

Apr 27, 2009

Impl Vol

0.994

Hist Vol

0.710

Opt Volume

503

Open Int

44,630

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.20	6.29	6.14	6.16	-0.11	211,600	503	0.994	0.710
Oct 27, 2026	5.88	6.34	5.81	6.27	+0.43	289,064	1,540	0.918	0.710
Oct 26, 2026	5.64	5.88	5.55	5.84	+0.24	393,180	1,335	0.947	0.707
Oct 23, 2026	5.65	5.80	5.57	5.60	-0.13	495,345	777	0.992	0.709
Oct 22, 2026	5.80	5.87	5.60	5.73	-0.18	363,511	2,688	0.956	0.711
Oct 21, 2026	6.19	6.27	5.86	5.91	-0.27	617,442	43	0.868	0.711
Oct 20, 2026	5.88	6.22	5.77	6.18	+0.26	271,642	278	0.832	0.712
Oct 19, 2026	5.73	5.97	5.44	5.92	+0.22	710,310	2,074	0.872	0.716
Oct 16, 2026	5.81	5.94	5.63	5.70	-0.06	489,492	267	0.845	0.715
Oct 15, 2026	5.56	5.81	5.45	5.76	+0.19	254,074	390	0.687	0.716
Oct 14, 2026	5.61	5.69	5.36	5.57	-0.13	403,493	2,154	0.914	0.716
Oct 13, 2026	5.74	5.87	5.51	5.70	-0.03	611,716	2,136	0.876	0.716
Oct 12, 2026	5.77	5.81	5.66	5.73	-0.04	371,433	1,109	0.871	0.716
Oct 9, 2026	5.78	5.95	5.70	5.77	-0.06	561,615	1,035	0.933	0.718
Oct 8, 2026	5.86	6.01	5.76	5.83	-0.08	491,173	641	0.802	0.718
Oct 7, 2026	5.87	6.13	5.72	5.91	-0.06	657,525	7,344	0.849	0.718
Oct 6, 2026	6.33	6.38	5.97	5.97	-0.26	730,851	2,303	0.758	0.718
Oct 5, 2026	6.19	6.26	6.02	6.23	+0.04	483,716	746	0.803	0.718
Oct 2, 2026	5.73	6.32	5.61	6.19	+0.00	720,919	1,985	0.890	0.719
Oct 1, 2026	5.69	5.89	5.58	5.64	-0.11	265,863	863	0.883	0.718
Sep 30, 2026	5.58	5.80	5.52	5.75	+0.21	403,540	1,871	0.807	0.720
Sep 29, 2026	5.36	5.66	5.36	5.54	+0.20	455,657	5,734	0.773	0.719
Sep 28, 2026	5.40	5.47	5.18	5.34	-0.11	315,100	300	0.754	0.719
Sep 25, 2026	5.74	5.81	5.44	5.45	-0.23	148,141	218	0.818	0.718
Sep 24, 2026	5.72	5.84	5.57	5.68	-0.07	203,525	293	0.799	0.718
Sep 23, 2026	5.95	6.00	5.68	5.75	-0.26	162,171	681	0.815	0.718
Sep 22, 2026	5.88	6.15	5.57	6.01	+0.18	457,079	415	0.549	0.717
Sep 21, 2026	5.73	5.86	5.56	5.83	+0.18	416,058	78	0.631	0.717
Sep 18, 2026	5.63	5.79	5.52	5.65	+0.00	422,986	185	0.746	0.719
Sep 17, 2026	5.79	5.89	5.56	5.65	+0.05	522,575	301	0.841	0.719
Sep 16, 2026	5.54	5.88	5.30	5.60	+0.05	566,316	582	0.787	0.720
Sep 15, 2026	5.74	5.74	5.49	5.55	-0.25	307,663	480	0.720	0.720
Sep 14, 2026	5.70	5.91	5.59	5.80	-0.02	323,162	128	0.903	0.720
Sep 11, 2026	5.78	5.91	5.70	5.82	+0.09	257,904	618	0.853	0.721
Sep 10, 2026	5.97	6.04	5.67	5.73	-0.30	308,350	223	0.774	0.724
Sep 9, 2026	6.17	6.17	5.93	6.03	-0.13	235,741	36	0.847	0.722
Sep 8, 2026	6.12	6.23	5.94	6.16	+0.00	433,817	246	0.902	0.722
Sep 4, 2026	5.91	6.20	5.85	6.15	+0.16	267,487	89	0.837	0.725
Sep 3, 2026	5.96	6.23	5.86	5.99	+0.09	478,169	297	0.966	0.725
Sep 2, 2026	6.15	6.32	5.87	5.90	-0.15	412,124	180	0.671	0.727
Sep 1, 2026	6.31	6.31	6.00	6.05	-0.33	401,393	348	0.859	0.726
Aug 31, 2026	6.26	6.42	6.12	6.38	+0.03	486,116	2,816	0.801	0.726
Aug 28, 2026	6.57	6.65	6.17	6.35	-0.28	751,892	88	0.797	0.726
Aug 27, 2026	6.90	7.07	6.50	6.63	-0.29	654,938	472	0.901	0.725
Aug 26, 2026	6.82	7.06	6.62	6.92	+0.01	658,168	478	0.803	0.725
Aug 25, 2026	7.08	7.14	6.80	6.91	-0.17	400,063	20	0.815	0.725
Aug 24, 2026	7.14	7.21	7.01	7.08	-0.08	149,799	244	0.806	0.725
Aug 21, 2026	6.88	7.32	6.88	7.16	+0.28	486,559	3,885	0.834	0.726
Aug 20, 2026	7.30	7.47	6.76	6.88	-0.60	927,469	4,074	0.811	0.725
Aug 19, 2026	7.68	7.70	6.86	7.48	+0.21	1,279,001	5,675	0.818	0.721
Aug 18, 2026	7.29	7.42	7.02	7.27	-0.01	722,117	1,223	0.888	0.723
Aug 17, 2026	7.24	7.50	7.09	7.28	-0.05	562,976	1,921	1.119	0.724
Aug 14, 2026	8.01	8.10	7.04	7.33	-0.77	1,649,593	2,990	1.290	0.724
Aug 13, 2026	7.00	8.20	6.85	8.10	+1.63	3,017,588	7,322	1.075	0.717
Aug 12, 2026	6.70	6.84	6.40	6.47	-0.23	217,588	1,316	1.214	0.680
Aug 11, 2026	6.56	6.75	6.30	6.70	+0.23	262,952	527	1.077	0.680
Aug 10, 2026	6.23	6.95	5.90	6.47	+0.25	491,956	927	1.176	0.680
Aug 7, 2026	5.94	6.51	5.90	6.22	+0.24	176,194	188	1.068	0.679
Aug 6, 2026	6.04	6.22	5.90	5.98	-0.05	139,247	101	0.877	0.678
Aug 5, 2026	5.86	6.04	5.70	6.03	+0.14	201,017	221	1.017	0.678
Aug 4, 2026	5.91	6.24	5.88	5.89	-0.02	229,939	158	1.227	0.678
Aug 3, 2026	6.06	6.40	5.75	5.91	-0.24	387,313	242	0.982	0.678
Jul 31, 2026	5.62	6.17	5.48	6.15	+0.53	202,439	1,007	0.945	0.677
Jul 30, 2026	5.47	5.65	5.41	5.62	+0.21	162,507	603	0.954	0.673
Jul 29, 2026	5.93	5.98	5.36	5.41	-0.49	177,655	445	1.080	0.672
Jul 28, 2026	5.79	5.99	5.56	5.90	+0.15	203,394	1,189	0.977	0.667

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Apr 27, 2009	May 7, 2009	0.44	1.76	4.86%
May 19, 2008	May 30, 2008	0.81	3.26	4.26%
Apr 30, 2007	May 10, 2007	0.51	2.06	2.00%

Split History

Split Date	Factor	Announced
No splits on record.