Autozone Inc. (AZOI34)
BOV
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 | 1.97 | 2.69567597154 | 73.08 | 75.05 | 72.87 | 197 | 73.40838628 | DR |
| 4 | 2.01 | 2.75191675794 | 73.04 | 75.76 | 69.56 | 291 | 73.02178746 | DR |
| 12 | 5.69 | 8.20357554787 | 69.36 | 75.76 | 64.86 | 174 | 70.98868367 | DR |
| 26 | 14.24 | 23.4172011182 | 60.81 | 75.76 | 60.68 | 310 | 69.86862743 | DR |
| 52 | 21.59 | 40.3853348298 | 53.46 | 75.76 | 52.02 | 570 | 61.10650412 | DR |
| 156 | 37.94457909 | 102.261551438 | 37.10542091 | 75.76 | 37.10542091 | 674 | 58.5763542 | DR |
| 260 | 54.3839195 | 263.155461434 | 20.6660805 | 75.76 | 16.5346804 | 758 | 50.73200211 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 74.44 | 0 | 0.00 | 74.44 | 74.44 | 74.44 | 0 |
| 1721338200 | 74.44 | 0.31 | 0.42 | 74.44 | 74.44 | 74.44 | 2 |
| 1721251800 | 74.13 | 0.03 | 0.04 | 73.98 | 74.13 | 73.98 | 158 |
| 1721165340 | 74.1 | 1.08 | 1.48 | 73.44 | 74.1 | 73.44 | 118 |
| 1721079000 | 73.02 | 0.1 | 0.14 | 73.08 | 73.17 | 72.87 | 509 |
| 1720819800 | 72.92 | 1.53 | 2.14 | 71.67 | 72.92 | 71.36 | 218 |
| 1720733400 | 71.39 | 1.28 | 1.83 | 71.39 | 71.39 | 71.39 | 10 |
| 1720647000 | 70.11 | 0.55 | 0.79 | 69.85 | 70.11 | 69.85 | 52 |
| 1720560540 | 69.56 | -0.88 | -1.25 | 69.56 | 69.56 | 69.56 | 2 |
| 1720474200 | 70.44 | 0.57 | 0.82 | 71.13 | 71.13 | 70.13 | 32 |
| 1720215000 | 69.87 | -0.6 | -0.85 | 71.42 | 71.42 | 69.87 | 745 |
| 1720128540 | 70.47 | -2.12 | -2.92 | 71.53 | 71.53 | 70.47 | 9 |
| 1720042200 | 72.59 | -0.89 | -1.21 | 72.81 | 72.81 | 71.49 | 199 |
| 1719955800 | 73.48 | 0.97 | 1.34 | 74.11 | 74.11 | 73.48 | 552 |
| 1719869400 | 72.51 | -2.65 | -3.53 | 75.2 | 75.21 | 71.43 | 1473 |
| 1719610200 | 75.16 | 1.43 | 1.94 | 75.3 | 75.76 | 74.71 | 1361 |
| 1719523800 | 73.73 | 0.45 | 0.61 | 73.81 | 73.81 | 73.73 | 32 |
| 1719437400 | 73.28 | 0.79 | 1.09 | 73.81 | 73.81 | 72.76 | 22 |
| 1719351000 | 72.49 | -0.55 | -0.75 | 72.49 | 72.49 | 72.49 | 11 |
| 1719264600 | 73.04 | -1.3 | -1.75 | 73.04 | 73.04 | 73.04 | 28 |
| 1719005400 | 74.34 | -0.44 | -0.59 | 75.04 | 75.46 | 74.27 | 145 |
| 1718918940 | 74.78 | 3.43 | 4.81 | 73.44 | 75.09 | 73.44 | 265 |
| 1718832540 | 71.35 | -2.09 | -2.85 | 73.44 | 73.44 | 70.45 | 177 |
| 1718746200 | 73.44 | 1.07 | 1.48 | 72.51 | 73.44 | 72.51 | 14 |
| 1718659800 | 72.37 | 3.12 | 4.51 | 70.06 | 72.37 | 70.06 | 126 |
| 1718400600 | 69.25 | 0.31 | 0.45 | 68.69 | 69.29 | 68.18 | 282 |
| 1718314200 | 68.94 | 0.01 | 0.01 | 68.88 | 68.94 | 68.88 | 37 |
| 1718227800 | 68.93 | 0.78 | 1.14 | 68.93 | 68.93 | 68.93 | 3 |
| 1718141400 | 68.15 | 0.5 | 0.74 | 67.75 | 68.65 | 67.75 | 249 |
| 1718055000 | 67.65 | 0.11 | 0.16 | 67.65 | 67.65 | 67.65 | 9 |
| 1717795800 | 67.54 | 1.74 | 2.64 | 66.75 | 67.66 | 66.75 | 61 |
| 1717709400 | 65.8 | -1.01 | -1.51 | 65.8 | 65.8 | 65.8 | 144 |
| 1717622940 | 66.81 | -0.69 | -1.02 | 66.92 | 66.92 | 66.709999 | 66 |
| 1717536600 | 67.5 | 1.86 | 2.83 | 66.569999 | 67.5 | 66.569999 | 10 |
| 1717450200 | 65.64 | -0.1 | -0.15 | 66.36 | 66.81 | 65.06 | 715 |
| 1717191000 | 65.739999 | 0.73 | 1.12 | 65.739999 | 65.739999 | 65.739999 | 219 |
| 1717018140 | 65.01 | -0.24 | -0.37 | 65.01 | 65.01 | 65.01 | 10 |
| 1716931740 | 65.25 | -0.27 | -0.41 | 65.239999 | 65.519999 | 65.16 | 15 |
| 1716845400 | 65.519999 | 0 | 0.00 | 65.519999 | 65.519999 | 65.519999 | 0 |
| 1716586200 | 65.519999 | 0.34 | 0.52 | 65.42 | 65.519999 | 65.379999 | 14 |
| 1716499800 | 65.18 | 0.18 | 0.28 | 65.18 | 65.18 | 65.18 | 4 |
| 1716413340 | 65 | -0.51 | -0.78 | 64.9 | 65.19 | 64.86 | 38 |
| 1716327000 | 65.51 | -2.84 | -4.16 | 66.58 | 66.58 | 65 | 46 |
| 1716240600 | 68.35 | 0.63 | 0.93 | 67.72 | 68.35 | 67.72 | 53 |
| 1715981400 | 67.72 | 0.27 | 0.40 | 67.35 | 67.72 | 67.35 | 15 |
| 1715895000 | 67.45 | -0.99 | -1.45 | 68.02 | 68.02 | 67.45 | 1011 |
| 1715808600 | 68.44 | 0.26 | 0.38 | 68.18 | 68.44 | 68.18 | 26 |
| 1715722200 | 68.18 | -0.69 | -1.00 | 68.26 | 68.26 | 68.18 | 24 |
| 1715635800 | 68.87 | -0.98 | -1.40 | 69.15 | 69.32 | 68.87 | 37 |
| 1715376600 | 69.85 | 0.11 | 0.16 | 70.19 | 70.19 | 69.85 | 61 |
| 1715290140 | 69.74 | 1.25 | 1.83 | 69.74 | 69.74 | 69.74 | 30 |
| 1715203800 | 68.49 | -0.38 | -0.55 | 68.49 | 68.49 | 68.49 | 9 |
| 1715117400 | 68.87 | 0.57 | 0.83 | 68.88 | 69.19 | 68.87 | 44 |
| 1715031000 | 68.3 | 0.06 | 0.09 | 68.3 | 68.3 | 68.3 | 17 |
| 1714771800 | 68.24 | -0.26 | -0.38 | 68.24 | 68.24 | 68.24 | 10 |
| 1714685400 | 68.5 | -1.13 | -1.62 | 69.63 | 69.63 | 68.5 | 160 |
| 1714512600 | 69.63 | 0.1 | 0.14 | 69.63 | 69.63 | 69.63 | 25 |
| 1714426200 | 69.53 | 0.78 | 1.13 | 69.36 | 69.53 | 69.36 | 20 |
| 1714167000 | 68.75 | -0.1 | -0.15 | 68.75 | 68.75 | 68.75 | 12 |
| 1714080540 | 68.85 | -0.79 | -1.13 | 68.19 | 68.85 | 67.53 | 36 |
| 1713994200 | 69.64 | 0.3 | 0.43 | 69.5 | 69.82 | 69.25 | 48 |
| 1713907800 | 69.34 | -0.64 | -0.91 | 69.68 | 69.68 | 69.12 | 47 |
| 1713821340 | 69.98 | -0.72 | -1.02 | 69.98 | 69.98 | 69.98 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
