AutoZone Inc (AZO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -75.34 | -2.42423072344 | 3107.79 | 3157.62 | 3020.265 | 135042 | 3076.30106503 | CS |
| 4 | -140.78 | -4.43648900332 | 3173.23 | 3234.02 | 3020.265 | 107256 | 3122.08085888 | CS |
| 12 | 84.03 | 2.85000101749 | 2948.42 | 3234.02 | 2801.49 | 111365 | 3060.41245441 | CS |
| 26 | -127.55 | -4.03639240506 | 3160 | 3256.37 | 2728.965 | 129711 | 2989.91807446 | CS |
| 52 | 534.62 | 21.4033781322 | 2497.83 | 3256.37 | 2375.35 | 139515 | 2835.82702326 | CS |
| 156 | 1448.83 | 91.4884884 | 1583.62 | 3256.37 | 1559.43 | 157924 | 2390.21818336 | CS |
| 260 | 1859.95 | 158.631130064 | 1172.5 | 3256.37 | 684.91 | 187391 | 1792.52538011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 3040.09 | -34.62 | -1.13 | 3088.01 | 3088.06 | 3025.01 | 207253 |
| 1726699200 | 3074.71 | -3.6 | -0.12 | 3097.12 | 3103.51 | 3060.7 | 124235 |
| 1726612800 | 3078.31 | -22.73 | -0.73 | 3106.09 | 3142.085 | 3070.37 | 145888 |
| 1726526400 | 3101.04 | -22.32 | -0.71 | 3145.2199 | 3157.62 | 3086.65 | 117932 |
| 1726267200 | 3123.36 | 18.6 | 0.60 | 3122.27 | 3140.3 | 3104.4699 | 94118 |
| 1726180800 | 3104.76 | -14.55 | -0.47 | 3114.83 | 3126.03 | 3083.69 | 98431 |
| 1726094400 | 3119.31 | -12.96 | -0.41 | 3123.15 | 3123.15 | 3046.4899 | 97286 |
| 1726008000 | 3132.27 | 11.77 | 0.38 | 3109.58 | 3134.87 | 3081.16 | 97258 |
| 1725921600 | 3120.5 | 27.94 | 0.90 | 3095.11 | 3151.02 | 3081.6 | 105340 |
| 1725662400 | 3092.56 | -48.61 | -1.55 | 3143.23 | 3159.69 | 3084.58 | 107599 |
| 1725576000 | 3141.17 | -25.54 | -0.81 | 3166.43 | 3166.43 | 3110.515 | 86584 |
| 1725489600 | 3166.71 | 27.04 | 0.86 | 3141.16 | 3169.73 | 3117.29 | 96994 |
| 1725403200 | 3139.67 | -41.81 | -1.31 | 3185.73 | 3185.73 | 3128.71 | 133615 |
| 1725057600 | 3181.48 | -23.25 | -0.73 | 3210.87 | 3234.02 | 3149.7399 | 129588 |
| 1724971200 | 3204.73 | 8.03 | 0.25 | 3217.2399 | 3231.85 | 3176.78 | 92971 |
| 1724884800 | 3196.7 | 14.85 | 0.47 | 3190.2 | 3211.33 | 3179.52 | 60643 |
| 1724798400 | 3181.85 | 24.75 | 0.78 | 3148.18 | 3187.27 | 3130.2 | 59797 |
| 1724712000 | 3157.1 | 31.43 | 1.01 | 3136.76 | 3178.15 | 3136.76 | 84050 |
| 1724452800 | 3125.67 | -45.22 | -1.43 | 3173.23 | 3195.26 | 3108.29 | 120905 |
| 1724366400 | 3170.89 | -31.33 | -0.98 | 3180 | 3189.475 | 3160.08 | 87057 |
| 1724280000 | 3202.2199 | 15.41 | 0.48 | 3198.95 | 3213.2399 | 3193.76 | 79068 |
| 1724193600 | 3186.81 | 14.63 | 0.46 | 3176.9899 | 3208.76 | 3172.21 | 75491 |
| 1724107200 | 3172.18 | -40.69 | -1.27 | 3194.76 | 3206.09 | 3156.02 | 128789 |
| 1723848000 | 3212.87 | 43.93 | 1.39 | 3168.8 | 3227.4 | 3168.8 | 86305 |
| 1723761600 | 3168.94 | -27.48 | -0.86 | 3207.73 | 3207.73 | 3153.04 | 109539 |
| 1723675200 | 3196.42 | 40.51 | 1.28 | 3153.86 | 3225.58 | 3153.86 | 111570 |
| 1723588800 | 3155.91 | 7.31 | 0.23 | 3138.13 | 3168.879 | 3122.91 | 120657 |
| 1723502400 | 3148.6 | 28.35 | 0.91 | 3162.11 | 3164.45 | 3101.4699 | 125592 |
| 1723243200 | 3120.25 | -36.77 | -1.16 | 3173.27 | 3173.27 | 3109.36 | 73533 |
| 1723156800 | 3157.02 | 72.68 | 2.36 | 3084.34 | 3168.96 | 3080.01 | 124076 |
| 1723070400 | 3084.34 | -35.25 | -1.13 | 3115.68 | 3163.88 | 3083.32 | 100933 |
| 1722984000 | 3119.59 | 7.16 | 0.23 | 3112.88 | 3190.5 | 3112.88 | 113964 |
| 1722897600 | 3112.43 | -65.24 | -2.05 | 3173.93 | 3192.17 | 3104.3 | 181194 |
| 1722638400 | 3177.67 | 29.31 | 0.93 | 3145.9899 | 3178.795 | 3119.27 | 140218 |
| 1722552000 | 3148.36 | 14.67 | 0.47 | 3135.07 | 3158.68 | 3119.89 | 100061 |
| 1722465600 | 3133.69 | 25.29 | 0.81 | 3100 | 3145.5935 | 3098.09 | 127037 |
| 1722379200 | 3108.4 | 35.74 | 1.16 | 3074.9 | 3116.68 | 3046.7401 | 103349 |
| 1722292800 | 3072.66 | -17.65 | -0.57 | 3088 | 3102.58 | 3028.54 | 103416 |
| 1722033600 | 3090.31 | 59.34 | 1.96 | 3028.34 | 3115.18 | 3027.94 | 182597 |
| 1721947200 | 3030.9699 | 89.24 | 3.03 | 2930 | 3048.9 | 2921.87 | 186231 |
| 1721860800 | 2941.73 | 20.2 | 0.69 | 2918.95 | 2950.73 | 2894.02 | 126949 |
| 1721774400 | 2921.53 | -36.2 | -1.22 | 2940 | 2967.82 | 2914.25 | 86695 |
| 1721688000 | 2957.73 | 7.33 | 0.25 | 2955.83 | 2976.14 | 2940.68 | 91175 |
| 1721428800 | 2950.4 | 24.05 | 0.82 | 2949.34 | 2973.71 | 2931.91 | 90324 |
| 1721342400 | 2926.35 | -57.76 | -1.94 | 2983.59 | 2990 | 2921.27 | 94154 |
| 1721256000 | 2984.11 | -1.22 | -0.04 | 2996 | 2996.4699 | 2957.505 | 109697 |
| 1721169600 | 2985.33 | 43.87 | 1.49 | 2954.69 | 3007.6499 | 2954.69 | 118097 |
| 1721083200 | 2941.46 | 20.63 | 0.71 | 2912.5 | 2960.2399 | 2908.04 | 115557 |
| 1720824000 | 2920.83 | 38.93 | 1.35 | 2917.44 | 2955.585 | 2898.13 | 110918 |
| 1720737600 | 2881.9 | 25.55 | 0.89 | 2838.71 | 2885.15 | 2836.81 | 120568 |
| 1720651200 | 2856.35 | 39.29 | 1.39 | 2829.44 | 2859.42 | 2802.79 | 70727 |
| 1720564800 | 2817.06 | -19.34 | -0.68 | 2836.4 | 2836.65 | 2805 | 85534 |
| 1720478400 | 2836.4 | 21.4 | 0.76 | 2839.59 | 2863.48 | 2811.76 | 99871 |
| 1720219200 | 2815 | -29.88 | -1.05 | 2841.87 | 2842.655 | 2801.4899 | 110272 |
| 1720040640 | 2844.88 | -25.12 | -0.88 | 2869.59 | 2870 | 2818 | 88679 |
| 1719960000 | 2870 | 37.21 | 1.31 | 2833.7399 | 2870 | 2811.335 | 129089 |
| 1719873600 | 2832.79 | -122.61 | -4.15 | 2956.35 | 2956.35 | 2806.51 | 168505 |
| 1719614400 | 2955.4 | 0 | 0.00 | 2955.4 | 2955.4 | 2955.4 | 0 |
| 1719528000 | 2955.4 | 25.7 | 0.88 | 2951 | 2955.41 | 2924.5 | 106474 |
| 1719441600 | 2929.7 | -6.71 | -0.23 | 2926.68 | 2939 | 2893.295 | 142198 |
| 1719355200 | 2936.41 | -49.03 | -1.64 | 2982.48 | 2986 | 2925.41 | 125574 |
| 1719268800 | 2985.44 | -4.91 | -0.16 | 2981.55 | 2992.57 | 2962.3649 | 120739 |
| 1719009600 | 2990.35 | -17.88 | -0.59 | 3020.81 | 3054.5 | 2984.81 | 192473 |
| 1718923200 | 3008.23 | 39.48 | 1.33 | 2979.4699 | 3029.88 | 2973.02 | 287372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
