AutoZone Inc (AZO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -115.53 | -3.42920747996 | 3369 | 3392.47 | 3206.16 | 161246 | 3272.24165675 | CS |
| 4 | 131.85 | 4.22376842793 | 3121.62 | 3416.71 | 3076.435 | 159279 | 3249.46057957 | CS |
| 12 | 53.47 | 1.6709375 | 3200 | 3416.71 | 2980.1 | 131842 | 3167.79890081 | CS |
| 26 | 271.92 | 9.12008854455 | 2981.55 | 3416.71 | 2801.49 | 125334 | 3112.13347669 | CS |
| 52 | 653.46 | 25.1329802578 | 2600.01 | 3416.71 | 2510 | 139026 | 2984.56708876 | CS |
| 156 | 1226.43 | 60.5034927776 | 2027.04 | 3416.71 | 1703.3203 | 155029 | 2506.53330632 | CS |
| 260 | 2028.05 | 165.498359746 | 1225.42 | 3416.71 | 684.91 | 183126 | 1888.50192886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3253.4699 | 38.18 | 1.19 | 3206.16 | 3274.26 | 3206.16 | 251320 |
| 1734651600 | 3215.29 | -23.23 | -0.72 | 3253.2 | 3261.46 | 3209.245 | 126860 |
| 1734565200 | 3238.52 | -80.59 | -2.43 | 3316.23 | 3324.36 | 3236.695 | 135466 |
| 1734478800 | 3319.11 | -31.02 | -0.93 | 3347.4 | 3351.06 | 3314.37 | 134596 |
| 1734392400 | 3350.13 | -20.14 | -0.60 | 3361.125 | 3392.47 | 3335.971 | 134165 |
| 1734133200 | 3370.27 | 29.79 | 0.89 | 3348.7 | 3378.96 | 3345.4393 | 109673 |
| 1734046800 | 3340.48 | -2.24 | -0.07 | 3320 | 3352.71 | 3300 | 123660 |
| 1733960400 | 3342.7199 | -4.44 | -0.13 | 3365.46 | 3394.19 | 3340.77 | 117205 |
| 1733874000 | 3347.16 | 23.15 | 0.70 | 3325 | 3416.71 | 3317.03 | 225999 |
| 1733787600 | 3324.01 | 14.57 | 0.44 | 3343.91 | 3345.275 | 3305.57 | 218212 |
| 1733528400 | 3309.44 | 119.37 | 3.74 | 3228.32 | 3312.9998 | 3228.32 | 183742 |
| 1733442000 | 3190.07 | 0.09 | 0.00 | 3195 | 3242.55 | 3179.0025 | 104713 |
| 1733355600 | 3189.98 | 0.48 | 0.02 | 3191.94 | 3252.3 | 3184.14 | 145232 |
| 1733269200 | 3189.5 | 9.98 | 0.31 | 3189.9 | 3209.4699 | 3171.29 | 129166 |
| 1733182800 | 3179.52 | 9.98 | 0.31 | 3184 | 3210.04 | 3173.38 | 159866 |
| 1732917840 | 3169.54 | -20.56 | -0.64 | 3220.18 | 3232.9899 | 3169.54 | 89982 |
| 1732750800 | 3190.1 | 45.89 | 1.46 | 3138.575 | 3194.45 | 3135.935 | 136207 |
| 1732664400 | 3144.21 | 34.65 | 1.11 | 3093.25 | 3157.53 | 3076.435 | 244691 |
| 1732578000 | 3109.56 | 10.18 | 0.33 | 3128.155 | 3164.725 | 3104.36 | 204650 |
| 1732318800 | 3099.38 | 30.69 | 1.00 | 3090.05 | 3114.93 | 3082.08 | 124764 |
| 1732232400 | 3068.69 | 19.11 | 0.63 | 3059.575 | 3083 | 3055.0224 | 91018 |
| 1732146000 | 3049.58 | -57.33 | -1.85 | 3054.85 | 3070.28 | 3036.4 | 116819 |
| 1732059600 | 3106.91 | -60.02 | -1.90 | 3131.28 | 3136.1 | 3097.54 | 105754 |
| 1731973200 | 3166.93 | 59.4 | 1.91 | 3117.27 | 3176.905 | 3117.27 | 129020 |
| 1731714000 | 3107.53 | -28.53 | -0.91 | 3150.37 | 3150.79 | 3100 | 111757 |
| 1731627600 | 3136.06 | -25.81 | -0.82 | 3196.27 | 3200 | 3131.2199 | 105662 |
| 1731541200 | 3161.87 | -13.85 | -0.44 | 3188.61 | 3195.87 | 3155.82 | 102476 |
| 1731454800 | 3175.7199 | 2.32 | 0.07 | 3176.06 | 3218.705 | 3169.605 | 126496 |
| 1731368400 | 3173.4 | 63.28 | 2.03 | 3149.95 | 3182.56 | 3145.355 | 171940 |
| 1731109200 | 3110.12 | -40.06 | -1.27 | 3147.125 | 3172.65 | 3105.63 | 144927 |
| 1731022800 | 3150.18 | -46.2 | -1.45 | 3191.4699 | 3191.4699 | 3143.2 | 139734 |
| 1730936400 | 3196.38 | 136.55 | 4.46 | 3131.16 | 3232.94 | 3131.16 | 214001 |
| 1730850000 | 3059.83 | 13.48 | 0.44 | 3034.6 | 3071.92 | 3010.45 | 137749 |
| 1730763600 | 3046.35 | 65.16 | 2.19 | 2981.19 | 3051.9699 | 2981.19 | 102286 |
| 1730500800 | 2981.19 | -27.81 | -0.92 | 3020.56 | 3026.9179 | 2980.1 | 127840 |
| 1730414400 | 3009 | -8.98 | -0.30 | 3012.85 | 3029.15 | 2990.395 | 155896 |
| 1730328000 | 3017.98 | -42.91 | -1.40 | 3064.8449 | 3066.4699 | 3012.4 | 108442 |
| 1730241600 | 3060.89 | -45.04 | -1.45 | 3093.06 | 3108.01 | 3060.89 | 106248 |
| 1730155200 | 3105.93 | -25.03 | -0.80 | 3126.12 | 3139.28 | 3078.4699 | 108391 |
| 1729896000 | 3130.96 | -22.29 | -0.71 | 3165.6 | 3172.5724 | 3119.9899 | 85435 |
| 1729809600 | 3153.25 | -43.3 | -1.35 | 3144 | 3171.18 | 3112.33 | 109382 |
| 1729723200 | 3196.55 | 24.5 | 0.77 | 3183.45 | 3196.55 | 3163.385 | 129228 |
| 1729636800 | 3172.05 | -46.43 | -1.44 | 3168.39 | 3201.4169 | 3149.78 | 81391 |
| 1729550400 | 3218.48 | 36.41 | 1.14 | 3185 | 3223.4899 | 3184.62 | 94074 |
| 1729291200 | 3182.07 | 24.07 | 0.76 | 3180.46 | 3197.21 | 3141.44 | 113376 |
| 1729204800 | 3158 | 29.36 | 0.94 | 3120 | 3158 | 3102.51 | 86989 |
| 1729118400 | 3128.64 | 28.64 | 0.92 | 3100 | 3136.78 | 3078.46 | 133551 |
| 1729032000 | 3100 | -53.04 | -1.68 | 3127 | 3160.605 | 3076.75 | 189182 |
| 1728945600 | 3153.04 | 23.26 | 0.74 | 3075.15 | 3167.26 | 3075.15 | 98617 |
| 1728686400 | 3129.78 | 23.23 | 0.75 | 3122.17 | 3138.9899 | 3100.11 | 66697 |
| 1728600000 | 3106.55 | -39.52 | -1.26 | 3149.7399 | 3149.79 | 3083.5564 | 96221 |
| 1728513600 | 3146.07 | 43.98 | 1.42 | 3088.06 | 3159.81 | 3081.1 | 101550 |
| 1728427200 | 3102.09 | 48.64 | 1.59 | 3063.3 | 3102.4899 | 3042.065 | 93032 |
| 1728340800 | 3053.45 | 19.87 | 0.66 | 3025.2399 | 3096.8 | 3025.2399 | 89980 |
| 1728081600 | 3033.58 | -33.34 | -1.09 | 3084.9681 | 3084.9681 | 3020.9899 | 92286 |
| 1727995200 | 3066.92 | -16.51 | -0.54 | 3050.28 | 3079.2868 | 3041.37 | 120350 |
| 1727908800 | 3083.43 | -89.55 | -2.82 | 3152.26 | 3161.28 | 3076 | 175187 |
| 1727822400 | 3172.98 | 22.94 | 0.73 | 3151.16 | 3182.46 | 3119.92 | 105491 |
| 1727735520 | 3150.04 | -46.57 | -1.46 | 3200 | 3200 | 3137.675 | 106322 |
| 1727476800 | 3196.61 | 7.52 | 0.24 | 3178.7399 | 3207.75 | 3169.35 | 115636 |
| 1727390400 | 3189.09 | 80.12 | 2.58 | 3095.92 | 3198.435 | 3094.7 | 126314 |
| 1727304000 | 3108.9699 | 65 | 2.14 | 3077.89 | 3119.9799 | 3035.51 | 138114 |
| 1727217600 | 3043.9699 | -4.85 | -0.16 | 2896 | 3097.81 | 2895 | 315587 |
| 1727131200 | 3048.82 | 28.16 | 0.93 | 3042.65 | 3064.795 | 3013.05 | 203631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
