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 | -112.48 | -3.77135806443 | 2982.48 | 2986 | 2806.51 | 135688 | 2906.20702401 | CS |
| 4 | 105.81 | 3.82788447972 | 2764.19 | 3054.5 | 2750.53 | 153191 | 2879.30549454 | CS |
| 12 | -210 | -6.81818181818 | 3080 | 3087 | 2728.965 | 150137 | 2900.1195259 | CS |
| 26 | 280 | 10.8108108108 | 2590 | 3256.37 | 2510 | 153847 | 2885.59221983 | CS |
| 52 | 401.45 | 16.2625832979 | 2468.55 | 3256.37 | 2375.35 | 146633 | 2725.88624527 | CS |
| 156 | 1344.19 | 88.0968141512 | 1525.81 | 3256.37 | 1503.3 | 161137 | 2302.62413179 | CS |
| 260 | 1767.21 | 160.249004797 | 1102.79 | 3256.37 | 684.91 | 192781 | 1727.11156506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 2968.75 | 29.92 | 1.02 | 2943.78 | 2986.52 | 2943.78 | 120698 |
| 1718664000 | 2938.83 | 103.01 | 3.63 | 2836 | 2943.82 | 2835 | 187206 |
| 1718404800 | 2835.82 | 22.42 | 0.80 | 2803.27 | 2838.32 | 2792.14 | 114568 |
| 1718318400 | 2813.4 | -4.53 | -0.16 | 2822.6 | 2830.0925 | 2798.61 | 93907 |
| 1718232000 | 2817.93 | 6.9 | 0.25 | 2808.77 | 2823.25 | 2804.14 | 172267 |
| 1718145600 | 2811.03 | 30.08 | 1.08 | 2778.38 | 2818.7 | 2769 | 157995 |
| 1718059200 | 2780.95 | -19.75 | -0.71 | 2800 | 2803.61 | 2765.82 | 164581 |
| 1717800000 | 2800.7 | 36.01 | 1.30 | 2761.75 | 2810.65 | 2760 | 110667 |
| 1717713600 | 2764.69 | -11.59 | -0.42 | 2785 | 2790 | 2753.61 | 151879 |
| 1717627200 | 2776.28 | -14.7 | -0.53 | 2801.7199 | 2803.5 | 2750.53 | 196691 |
| 1717540800 | 2790.98 | 18.36 | 0.66 | 2764.19 | 2801.89 | 2762.2 | 143643 |
| 1717454400 | 2772.62 | 2.68 | 0.10 | 2772.18 | 2794.34 | 2728.965 | 157805 |
| 1717195200 | 2769.94 | -2.62 | -0.09 | 2768.19 | 2790.38 | 2741.14 | 161935 |
| 1717108800 | 2772.56 | 33.46 | 1.22 | 2745.66 | 2783.655 | 2745.66 | 112321 |
| 1717022400 | 2739.1 | -60.9 | -2.18 | 2768.7 | 2787.95 | 2739.1 | 182200 |
| 1716936000 | 2800 | 7.1 | 0.25 | 2792.9 | 2803.25 | 2776.7199 | 124536 |
| 1716590400 | 2792.9 | 15.36 | 0.55 | 2790.85 | 2797.09 | 2776.7 | 93926 |
| 1716504000 | 2777.54 | 4.9 | 0.18 | 2766.73 | 2789.13 | 2750.7 | 141857 |
| 1716417600 | 2772.64 | -48.19 | -1.71 | 2807.02 | 2825.7 | 2760.035 | 236178 |
| 1716331200 | 2820.83 | -103.21 | -3.53 | 2877.15 | 2895.5 | 2796.848 | 292811 |
| 1716244800 | 2924.04 | 6.54 | 0.22 | 2917.5 | 2941.83 | 2905.03 | 246845 |
| 1715985600 | 2917.5 | 16.51 | 0.57 | 2933.85 | 2933.85 | 2890.11 | 191033 |
| 1715899200 | 2900.9899 | -29.18 | -1.00 | 2932.6 | 2942.93 | 2890.795 | 188342 |
| 1715812800 | 2930.17 | 8.74 | 0.30 | 2921.43 | 2938.7199 | 2911.215 | 224179 |
| 1715726400 | 2921.43 | -16.49 | -0.56 | 2948.2199 | 2950.685 | 2912.27 | 213994 |
| 1715640000 | 2937.92 | -41.4 | -1.39 | 3003.93 | 3003.93 | 2919.5 | 162416 |
| 1715380800 | 2979.32 | -7.73 | -0.26 | 2997.05 | 3005.6 | 2970.965 | 105654 |
| 1715294400 | 2987.05 | 24.53 | 0.83 | 2977.42 | 2990.79 | 2967.08 | 77941 |
| 1715208000 | 2962.52 | -28.13 | -0.94 | 2991.12 | 3004.905 | 2957.675 | 81317 |
| 1715121600 | 2990.65 | 22.95 | 0.77 | 2986.71 | 3008.3307 | 2973.2399 | 113415 |
| 1715035200 | 2967.7 | 15.5 | 0.53 | 2967.4699 | 2976.51 | 2956.295 | 117530 |
| 1714776000 | 2952.2 | -9.89 | -0.33 | 2966.5 | 2987.11 | 2949.82 | 102072 |
| 1714689600 | 2962.09 | 15.28 | 0.52 | 2955 | 2972.54 | 2946.84 | 89778 |
| 1714603200 | 2946.81 | -9.59 | -0.32 | 2952.86 | 2970.85 | 2927.575 | 95004 |
| 1714516800 | 2956.4 | -42.38 | -1.41 | 2997.89 | 3005.19 | 2943.07 | 124999 |
| 1714430400 | 2998.78 | 52.8 | 1.79 | 2944.98 | 2998.78 | 2940.2399 | 135632 |
| 1714171200 | 2945.98 | 0.73 | 0.02 | 2934.56 | 2962.7399 | 2933.5 | 115842 |
| 1714084800 | 2945.25 | -43.26 | -1.45 | 2901.84 | 2952.55 | 2851.42 | 236077 |
| 1713998400 | 2988.51 | 27.47 | 0.93 | 2945.86 | 2994.255 | 2944.06 | 128134 |
| 1713912000 | 2961.04 | -0.62 | -0.02 | 2990.44 | 2990.44 | 2957.4899 | 84461 |
| 1713825600 | 2961.66 | -23.88 | -0.80 | 3004.96 | 3004.96 | 2951.41 | 167589 |
| 1713566400 | 2985.54 | 12.37 | 0.42 | 2987.2199 | 2999.86 | 2967.45 | 114398 |
| 1713480000 | 2973.17 | 34.91 | 1.19 | 2964.06 | 3005 | 2939.78 | 132202 |
| 1713393600 | 2938.26 | 27.99 | 0.96 | 2933.35 | 2949.455 | 2900 | 119698 |
| 1713307200 | 2910.27 | 6.76 | 0.23 | 2910.3 | 2926.3 | 2877.2 | 177205 |
| 1713220800 | 2903.51 | -58.81 | -1.99 | 3007.56 | 3007.56 | 2900 | 170356 |
| 1712961600 | 2962.32 | -44.44 | -1.48 | 2994.75 | 3006.7299 | 2955.26 | 147790 |
| 1712875200 | 3006.76 | -18.99 | -0.63 | 3025.75 | 3049.9699 | 2980.6801 | 116478 |
| 1712788800 | 3025.75 | -17.87 | -0.59 | 3017.2199 | 3040.7 | 3000.29 | 90554 |
| 1712702400 | 3043.62 | -32.47 | -1.06 | 3080 | 3087 | 3016.48 | 225884 |
| 1712616000 | 3076.09 | -28.85 | -0.93 | 3089.25 | 3113.46 | 3064.945 | 148201 |
| 1712356800 | 3104.94 | 19.9 | 0.65 | 3097.07 | 3121.065 | 3094.88 | 84684 |
| 1712270400 | 3085.04 | -61.59 | -1.96 | 3161.4899 | 3162.16 | 3084.03 | 117445 |
| 1712184000 | 3146.63 | -23.41 | -0.74 | 3171.13 | 3189.015 | 3145.83 | 100044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
