Register for streaming realtime charts, analysis tools, and prices.
AZO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2,945.25 | -43.26 | -1.45% | 2,901.84 | 2,952.55 | 2,851.42 | 236,077 |
| Apr 24 2024 | 2,988.51 | 27.47 | 0.93% | 2,945.86 | 2,994.255 | 2,944.06 | 128,134 |
| Apr 23 2024 | 2,961.04 | -0.62 | -0.02% | 2,990.44 | 2,990.44 | 2,957.4899 | 84,461 |
| Apr 22 2024 | 2,961.66 | -23.88 | -0.80% | 3,004.96 | 3,004.96 | 2,951.41 | 167,589 |
| Apr 19 2024 | 2,985.54 | 12.37 | 0.42% | 2,987.2199 | 2,999.86 | 2,967.45 | 114,398 |
| Apr 18 2024 | 2,973.17 | 34.91 | 1.19% | 2,964.06 | 3,005.00 | 2,939.78 | 132,202 |
| Apr 17 2024 | 2,938.26 | 27.99 | 0.96% | 2,933.35 | 2,949.455 | 2,900.00 | 119,698 |
| Apr 16 2024 | 2,910.27 | 6.76 | 0.23% | 2,910.30 | 2,926.30 | 2,877.20 | 177,205 |
| Apr 15 2024 | 2,903.51 | -58.81 | -1.99% | 3,007.56 | 3,007.56 | 2,900.00 | 170,356 |
| Apr 12 2024 | 2,962.32 | -44.44 | -1.48% | 2,994.75 | 3,006.7299 | 2,955.26 | 147,790 |
| Apr 11 2024 | 3,006.76 | -18.99 | -0.63% | 3,025.75 | 3,049.9699 | 2,980.6801 | 116,478 |
| Apr 10 2024 | 3,025.75 | -17.87 | -0.59% | 3,017.2199 | 3,040.70 | 3,000.29 | 90,554 |
| Apr 09 2024 | 3,043.62 | -32.47 | -1.06% | 3,080.00 | 3,087.00 | 3,016.48 | 225,884 |
| Apr 08 2024 | 3,076.09 | -28.85 | -0.93% | 3,089.25 | 3,113.46 | 3,064.945 | 148,201 |
| Apr 05 2024 | 3,104.94 | 19.90 | 0.65% | 3,097.07 | 3,121.065 | 3,094.88 | 84,684 |
| Apr 04 2024 | 3,085.04 | -61.59 | -1.96% | 3,161.4899 | 3,162.16 | 3,084.03 | 117,445 |
| Apr 03 2024 | 3,146.63 | -23.41 | -0.74% | 3,171.13 | 3,189.015 | 3,145.83 | 100,044 |
| Apr 02 2024 | 3,170.04 | 1.44 | 0.05% | 3,179.37 | 3,198.4899 | 3,155.06 | 100,330 |
| Apr 01 2024 | 3,168.60 | 16.95 | 0.54% | 3,139.14 | 3,182.14 | 3,134.48 | 105,628 |
| Mar 28 2024 | 3,151.65 | -41.14 | -1.29% | 3,198.59 | 3,199.09 | 3,151.55 | 172,856 |
| Mar 27 2024 | 3,192.79 | 1.31 | 0.04% | 3,208.88 | 3,212.52 | 3,171.11 | 102,098 |
| Mar 26 2024 | 3,191.48 | 20.66 | 0.65% | 3,166.58 | 3,206.37 | 3,166.58 | 133,837 |
| Mar 25 2024 | 3,170.82 | -68.50 | -2.11% | 3,237.43 | 3,238.00 | 3,168.56 | 143,903 |
| Mar 22 2024 | 3,239.32 | 28.92 | 0.90% | 3,207.30 | 3,256.37 | 3,180.27 | 101,956 |
| Mar 21 2024 | 3,210.40 | 23.02 | 0.72% | 3,185.10 | 3,236.13 | 3,160.15 | 123,427 |
| Mar 20 2024 | 3,187.38 | 33.57 | 1.06% | 3,160.00 | 3,192.20 | 3,154.75 | 220,944 |
| Mar 19 2024 | 3,153.81 | 51.84 | 1.67% | 3,134.95 | 3,161.435 | 3,112.51 | 121,629 |
| Mar 18 2024 | 3,101.9699 | -22.36 | -0.72% | 3,131.00 | 3,147.35 | 3,094.84 | 130,044 |
| Mar 15 2024 | 3,124.33 | 5.29 | 0.17% | 3,101.90 | 3,133.07 | 3,101.90 | 290,952 |
| Mar 14 2024 | 3,119.04 | 29.80 | 0.96% | 3,110.54 | 3,119.04 | 3,079.45 | 109,038 |
| Mar 13 2024 | 3,089.2399 | 29.73 | 0.97% | 3,059.51 | 3,105.54 | 3,042.57 | 172,085 |
| Mar 12 2024 | 3,059.51 | -0.77 | -0.03% | 3,065.35 | 3,075.20 | 3,036.42 | 125,892 |
| Mar 11 2024 | 3,060.28 | -19.21 | -0.62% | 3,069.00 | 3,069.00 | 3,014.7199 | 145,814 |
| Mar 08 2024 | 3,079.4899 | -44.52 | -1.43% | 3,114.26 | 3,121.82 | 3,064.4699 | 139,435 |
| Mar 07 2024 | 3,124.01 | 19.81 | 0.64% | 3,127.92 | 3,152.66 | 3,094.71 | 119,850 |
| Mar 06 2024 | 3,104.20 | 1.34 | 0.04% | 3,106.00 | 3,130.25 | 3,086.37 | 108,591 |
| Mar 05 2024 | 3,102.86 | 22.92 | 0.74% | 3,083.88 | 3,113.8361 | 3,066.83 | 149,542 |
| Mar 04 2024 | 3,079.94 | 43.95 | 1.45% | 3,028.39 | 3,088.85 | 3,015.01 | 165,975 |
| Mar 01 2024 | 3,035.9899 | 29.97 | 1.00% | 3,005.65 | 3,038.68 | 2,983.09 | 134,815 |
| Feb 29 2024 | 3,006.02 | -5.60 | -0.19% | 3,025.96 | 3,026.66 | 2,977.60 | 253,075 |
| Feb 28 2024 | 3,011.62 | 56.63 | 1.92% | 2,972.90 | 3,017.31 | 2,956.46 | 253,299 |
| Feb 27 2024 | 2,954.9899 | 184.53 | 6.66% | 2,850.00 | 2,956.8449 | 2,825.00 | 376,212 |
| Feb 26 2024 | 2,770.46 | 14.12 | 0.51% | 2,757.39 | 2,785.16 | 2,708.09 | 221,874 |
| Feb 23 2024 | 2,756.34 | -2.43 | -0.09% | 2,747.4899 | 2,775.225 | 2,714.235 | 223,303 |
| Feb 22 2024 | 2,758.77 | 29.08 | 1.07% | 2,759.70 | 2,778.98 | 2,739.4699 | 109,231 |
| Feb 21 2024 | 2,729.69 | 33.54 | 1.24% | 2,699.83 | 2,740.105 | 2,680.96 | 139,691 |
| Feb 20 2024 | 2,696.15 | -31.68 | -1.16% | 2,727.83 | 2,733.55 | 2,696.15 | 132,026 |
| Feb 16 2024 | 2,727.83 | 2.95 | 0.11% | 2,719.01 | 2,746.68 | 2,719.01 | 152,205 |
| Feb 15 2024 | 2,724.88 | -1.99 | -0.07% | 2,720.23 | 2,742.55 | 2,702.87 | 148,751 |
| Feb 14 2024 | 2,726.87 | 0.72 | 0.03% | 2,740.36 | 2,741.89 | 2,708.00 | 95,620 |
| Feb 13 2024 | 2,726.15 | 22.27 | 0.82% | 2,701.51 | 2,761.00 | 2,688.08 | 149,588 |
| Feb 12 2024 | 2,703.88 | 23.88 | 0.89% | 2,680.00 | 2,709.10 | 2,672.31 | 142,549 |
| Feb 09 2024 | 2,680.00 | -51.66 | -1.89% | 2,735.04 | 2,745.00 | 2,679.41 | 220,947 |
| Feb 08 2024 | 2,731.66 | -110.88 | -3.90% | 2,757.00 | 2,798.56 | 2,707.50 | 283,670 |
| Feb 07 2024 | 2,842.54 | 30.68 | 1.09% | 2,812.00 | 2,855.21 | 2,807.20 | 153,185 |
| Feb 06 2024 | 2,811.86 | 7.88 | 0.28% | 2,799.83 | 2,820.00 | 2,792.9699 | 141,045 |
| Feb 05 2024 | 2,803.98 | -17.91 | -0.63% | 2,801.12 | 2,814.07 | 2,769.82 | 134,737 |
| Feb 02 2024 | 2,821.89 | 23.74 | 0.85% | 2,794.9699 | 2,841.81 | 2,773.81 | 167,665 |
| Feb 01 2024 | 2,798.15 | 36.02 | 1.30% | 2,751.85 | 2,800.135 | 2,747.00 | 176,468 |
| Jan 31 2024 | 2,762.13 | -76.53 | -2.70% | 2,828.63 | 2,840.80 | 2,758.665 | 202,566 |
| Jan 30 2024 | 2,838.66 | 44.22 | 1.58% | 2,803.71 | 2,849.9899 | 2,785.07 | 170,348 |
| Jan 29 2024 | 2,794.44 | 14.20 | 0.51% | 2,783.80 | 2,806.705 | 2,776.90 | 148,182 |
