AutoZone

AZO
🏛️ usa →
4,273.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,083.69 2,107.90 2,069.37 2,096.39 0.1M
2021-12-30 2,103.00 2,107.21 2,076.88 2,084.52 0.1M
2021-12-29 2,067.65 2,110.00 2,058.28 2,104.04 0.1M
2021-12-28 2,048.39 2,064.17 2,037.40 2,059.94 0.1M
2021-12-27 2,014.98 2,047.89 2,004.74 2,047.06 0.1M
2021-12-23 2,027.04 2,039.51 2,007.60 2,014.50 0.1M
2021-12-22 1,989.63 2,028.00 1,989.42 2,024.16 0.1M
2021-12-21 2,012.10 2,012.10 1,975.00 1,990.37 0.1M
2021-12-20 1,985.93 1,997.84 1,941.05 1,994.30 0.2M
2021-12-17 2,016.34 2,016.34 1,972.87 1,996.37 0.3M
2021-12-16 2,057.01 2,065.72 2,008.49 2,011.22 0.2M
2021-12-15 1,991.47 2,053.00 1,983.80 2,048.59 0.2M
2021-12-14 1,982.98 2,011.21 1,971.08 1,999.54 0.2M
2021-12-13 2,001.38 2,001.39 1,963.63 1,986.10 0.2M
2021-12-10 1,975.79 2,006.67 1,958.95 2,003.02 0.2M
2021-12-09 1,978.23 2,008.24 1,951.86 1,965.83 0.3M
2021-12-08 2,013.76 2,019.96 1,940.60 1,988.86 0.3M
2021-12-07 1,914.37 2,028.66 1,890.70 2,023.57 0.3M
2021-12-06 1,877.81 1,886.01 1,858.23 1,879.99 0.2M
2021-12-03 1,875.46 1,897.88 1,855.14 1,863.00 0.2M
2021-12-02 1,817.59 1,873.86 1,816.02 1,868.29 0.1M
2021-12-01 1,835.57 1,861.15 1,806.83 1,806.83 0.1M
2021-11-30 1,835.00 1,852.80 1,812.97 1,817.07 0.2M
2021-11-29 1,828.10 1,855.43 1,815.82 1,838.69 0.1M
2021-11-26 1,836.51 1,843.14 1,806.89 1,814.18 0.1M
2021-11-24 1,866.32 1,870.44 1,852.00 1,855.05 0.1M
2021-11-23 1,874.15 1,883.78 1,849.57 1,880.10 0.1M
2021-11-22 1,860.28 1,875.88 1,851.38 1,864.88 0.1M
2021-11-19 1,886.90 1,886.90 1,856.98 1,859.68 0.2M
2021-11-18 1,893.84 1,893.84 1,873.23 1,875.85 0.1M
2021-11-17 1,920.00 1,922.35 1,892.50 1,893.84 0.1M
2021-11-16 1,907.16 1,941.36 1,905.08 1,911.28 0.1M
2021-11-15 1,895.24 1,921.37 1,886.09 1,911.84 0.2M
2021-11-12 1,896.45 1,904.84 1,880.18 1,886.23 0.1M
2021-11-11 1,878.59 1,904.00 1,876.11 1,886.89 0.1M
2021-11-10 1,863.21 1,897.52 1,863.21 1,881.42 0.2M
2021-11-09 1,824.90 1,868.68 1,814.32 1,866.38 0.2M
2021-11-08 1,826.55 1,834.99 1,799.09 1,820.93 0.1M
2021-11-05 1,822.37 1,830.00 1,802.27 1,817.94 0.1M
2021-11-04 1,799.38 1,832.49 1,794.76 1,809.05 0.1M
2021-11-03 1,791.27 1,799.31 1,768.72 1,791.68 0.1M
2021-11-02 1,785.28 1,802.95 1,779.00 1,788.15 0.2M
2021-11-01 1,794.05 1,801.00 1,767.52 1,779.44 0.2M
2021-10-29 1,779.73 1,796.92 1,772.04 1,784.84 0.2M
2021-10-28 1,825.27 1,831.38 1,775.45 1,780.10 0.2M
2021-10-27 1,824.88 1,837.54 1,817.84 1,825.86 0.1M
2021-10-26 1,828.30 1,833.00 1,812.10 1,826.00 0.1M
2021-10-25 1,839.21 1,844.99 1,812.23 1,821.09 0.1M
2021-10-22 1,811.23 1,840.55 1,793.50 1,832.89 0.2M
2021-10-21 1,781.50 1,815.57 1,780.72 1,807.68 0.2M
2021-10-20 1,771.27 1,791.97 1,763.65 1,769.05 0.2M
2021-10-19 1,758.33 1,777.92 1,753.72 1,764.21 0.2M
2021-10-18 1,733.43 1,767.88 1,730.35 1,758.49 0.2M
2021-10-15 1,731.96 1,741.91 1,722.43 1,736.03 0.2M
2021-10-14 1,689.43 1,719.97 1,685.98 1,717.55 0.1M
2021-10-13 1,675.25 1,687.99 1,649.59 1,683.08 0.1M
2021-10-12 1,677.31 1,679.82 1,657.22 1,677.29 0.1M
2021-10-11 1,680.19 1,697.47 1,674.03 1,674.08 0.1M
2021-10-08 1,681.08 1,699.30 1,666.71 1,681.37 0.1M
2021-10-07 1,662.28 1,690.82 1,654.27 1,683.73 0.2M
2021-10-06 1,660.19 1,679.92 1,647.29 1,663.81 0.2M
2021-10-05 1,655.03 1,673.27 1,639.12 1,651.22 0.2M
2021-10-04 1,663.44 1,676.73 1,634.34 1,642.51 0.2M
2021-10-01 1,706.77 1,706.77 1,657.46 1,672.28 0.2M
2021-09-30 1,727.34 1,734.01 1,679.21 1,697.99 0.3M
2021-09-29 1,697.60 1,738.78 1,688.77 1,737.00 0.2M
2021-09-28 1,694.10 1,701.35 1,668.92 1,688.57 0.2M
2021-09-27 1,692.40 1,702.55 1,678.51 1,691.33 0.2M
2021-09-24 1,660.00 1,703.00 1,660.00 1,694.83 0.2M
2021-09-23 1,692.39 1,704.02 1,675.00 1,687.79 0.2M
2021-09-22 1,655.00 1,694.27 1,642.05 1,683.76 0.2M
2021-09-21 1,616.00 1,660.00 1,605.97 1,643.07 0.3M
2021-09-20 1,583.62 1,597.63 1,559.43 1,585.16 0.2M
2021-09-17 1,602.66 1,619.81 1,592.58 1,592.88 0.3M
2021-09-16 1,605.45 1,616.16 1,591.05 1,607.42 0.1M
2021-09-15 1,568.52 1,597.88 1,552.64 1,596.72 0.2M
2021-09-14 1,563.64 1,565.96 1,550.61 1,563.77 0.2M
2021-09-13 1,548.63 1,561.20 1,540.98 1,553.10 0.2M
2021-09-10 1,557.92 1,567.37 1,548.85 1,550.56 0.1M
2021-09-09 1,557.23 1,564.70 1,547.32 1,551.89 0.1M
2021-09-08 1,529.19 1,558.06 1,521.01 1,556.35 0.2M
2021-09-07 1,529.99 1,545.38 1,522.96 1,526.22 0.1M
2021-09-03 1,516.38 1,540.34 1,508.86 1,537.25 0.1M
2021-09-02 1,538.56 1,545.60 1,503.30 1,520.65 0.2M
2021-09-01 1,553.09 1,553.58 1,530.02 1,540.09 0.2M
2021-08-31 1,551.02 1,559.95 1,540.41 1,549.15 0.3M
2021-08-30 1,555.75 1,562.88 1,544.01 1,555.71 0.2M
2021-08-27 1,578.59 1,578.59 1,544.31 1,548.49 0.2M
2021-08-26 1,607.94 1,607.94 1,586.79 1,588.90 0.2M
2021-08-25 1,597.42 1,617.21 1,588.73 1,613.41 0.1M
2021-08-24 1,615.97 1,624.29 1,594.71 1,599.98 0.2M
2021-08-23 1,643.59 1,656.29 1,617.45 1,622.98 0.1M
2021-08-20 1,637.41 1,653.87 1,630.99 1,640.76 0.2M
2021-08-19 1,601.57 1,641.28 1,600.00 1,632.64 0.1M
2021-08-18 1,614.85 1,632.32 1,607.39 1,613.80 0.1M
2021-08-17 1,627.46 1,630.00 1,599.71 1,616.47 0.1M
2021-08-16 1,610.00 1,635.64 1,607.13 1,633.07 0.1M
2021-08-13 1,630.11 1,634.63 1,609.04 1,612.61 0.1M
2021-08-12 1,636.23 1,639.23 1,619.02 1,630.50 0.1M
2021-08-11 1,634.06 1,650.04 1,633.37 1,637.19 0.1M
2021-08-10 1,618.83 1,643.98 1,613.79 1,632.82 0.2M
2021-08-09 1,632.15 1,636.60 1,612.13 1,616.74 0.1M
2021-08-06 1,637.73 1,646.68 1,626.17 1,629.85 0.1M
2021-08-05 1,654.17 1,658.03 1,625.73 1,639.61 0.1M
2021-08-04 1,661.89 1,663.75 1,634.39 1,644.90 0.1M
2021-08-03 1,628.42 1,666.63 1,628.42 1,660.11 0.1M
2021-08-02 1,633.44 1,638.31 1,609.55 1,634.01 0.2M
2021-07-30 1,623.87 1,631.00 1,614.01 1,623.57 0.1M
2021-07-29 1,615.68 1,633.51 1,594.05 1,625.91 0.1M
2021-07-28 1,629.48 1,631.21 1,606.97 1,608.60 0.1M
2021-07-27 1,615.02 1,628.21 1,600.85 1,624.95 0.1M
2021-07-26 1,629.88 1,633.80 1,614.97 1,622.16 0.1M
2021-07-23 1,598.00 1,632.81 1,591.43 1,632.13 0.1M
2021-07-22 1,591.84 1,600.00 1,580.91 1,593.90 0.1M
2021-07-21 1,602.96 1,608.98 1,579.38 1,591.25 0.1M
2021-07-20 1,587.76 1,611.55 1,587.76 1,601.75 0.2M
2021-07-19 1,606.04 1,612.00 1,571.48 1,584.57 0.2M
2021-07-16 1,600.00 1,612.33 1,593.49 1,605.30 0.1M
2021-07-15 1,574.15 1,599.81 1,573.13 1,597.08 0.2M
2021-07-14 1,558.34 1,582.41 1,554.98 1,579.97 0.1M
2021-07-13 1,573.04 1,579.45 1,552.44 1,557.36 0.2M
2021-07-12 1,563.26 1,585.31 1,556.60 1,577.55 0.2M
2021-07-09 1,556.14 1,566.16 1,545.30 1,564.53 0.2M
2021-07-08 1,534.08 1,546.55 1,524.45 1,537.48 0.1M
2021-07-07 1,536.36 1,552.60 1,535.21 1,549.29 0.2M
2021-07-06 1,546.85 1,554.90 1,535.82 1,542.25 0.2M
2021-07-02 1,525.81 1,551.49 1,525.81 1,549.45 0.1M
2021-07-01 1,497.65 1,528.78 1,494.97 1,525.73 0.2M
2021-06-30 1,496.00 1,504.37 1,488.04 1,492.22 0.2M
2021-06-29 1,500.00 1,503.30 1,486.97 1,491.70 0.2M
2021-06-28 1,479.21 1,498.44 1,472.31 1,496.16 0.2M
2021-06-25 1,454.87 1,486.21 1,454.56 1,479.27 0.4M
2021-06-24 1,447.20 1,459.55 1,441.84 1,454.55 0.2M
2021-06-23 1,436.54 1,449.95 1,418.26 1,443.03 0.2M
2021-06-22 1,418.60 1,440.06 1,411.40 1,434.50 0.2M
2021-06-21 1,400.00 1,419.59 1,399.61 1,415.60 0.2M
2021-06-18 1,376.77 1,398.23 1,376.77 1,386.28 0.3M
2021-06-17 1,397.47 1,397.47 1,374.13 1,390.90 0.2M
2021-06-16 1,398.26 1,402.60 1,383.97 1,390.47 0.2M
2021-06-15 1,390.14 1,404.22 1,377.03 1,403.04 0.2M
2021-06-14 1,394.77 1,399.06 1,374.53 1,385.99 0.2M
2021-06-11 1,378.82 1,395.66 1,376.23 1,394.61 0.2M
2021-06-10 1,390.24 1,392.54 1,371.14 1,374.53 0.2M
2021-06-09 1,393.19 1,394.80 1,381.47 1,386.85 0.1M
2021-06-08 1,384.35 1,399.93 1,375.06 1,393.13 0.2M
2021-06-07 1,381.38 1,394.92 1,373.48 1,384.65 0.2M
2021-06-04 1,397.04 1,397.04 1,367.96 1,387.21 0.2M
2021-06-03 1,391.91 1,401.21 1,388.90 1,392.20 0.2M
2021-06-02 1,419.61 1,419.61 1,400.00 1,404.67 0.2M
2021-06-01 1,414.81 1,415.72 1,398.02 1,410.85 0.2M
2021-05-28 1,408.00 1,422.48 1,405.53 1,406.60 0.2M
2021-05-27 1,420.64 1,425.52 1,406.06 1,411.22 0.2M
2021-05-26 1,415.61 1,419.02 1,388.85 1,410.00 0.3M
2021-05-25 1,453.60 1,455.00 1,411.23 1,420.56 0.4M
2021-05-24 1,461.03 1,472.16 1,442.24 1,448.40 0.3M
2021-05-21 1,475.01 1,487.17 1,452.75 1,460.26 0.3M
2021-05-20 1,466.80 1,488.64 1,466.62 1,471.77 0.1M
2021-05-19 1,500.29 1,502.48 1,458.62 1,466.82 0.2M
2021-05-18 1,532.09 1,538.95 1,509.30 1,510.87 0.2M
2021-05-17 1,529.41 1,540.27 1,523.34 1,531.89 0.1M
2021-05-14 1,538.09 1,539.45 1,501.70 1,527.58 0.1M
2021-05-13 1,495.19 1,541.26 1,495.19 1,533.76 0.2M
2021-05-12 1,505.25 1,519.76 1,488.88 1,495.88 0.3M
2021-05-11 1,513.89 1,516.11 1,478.68 1,495.13 0.2M
2021-05-10 1,513.17 1,542.30 1,507.28 1,519.62 0.2M
2021-05-07 1,491.47 1,510.08 1,480.26 1,507.20 0.2M
2021-05-06 1,478.00 1,493.01 1,474.84 1,488.85 0.2M
2021-05-05 1,481.01 1,481.98 1,454.45 1,472.11 0.2M
2021-05-04 1,479.86 1,488.49 1,469.86 1,477.00 0.2M
2021-05-03 1,475.60 1,488.24 1,467.46 1,475.83 0.1M
2021-04-30 1,472.45 1,477.81 1,463.34 1,464.12 0.2M
2021-04-29 1,468.27 1,478.56 1,452.07 1,474.96 0.2M
2021-04-28 1,464.25 1,478.85 1,453.14 1,460.00 0.2M
2021-04-27 1,451.33 1,462.16 1,441.70 1,455.79 0.2M
2021-04-26 1,466.52 1,467.00 1,443.18 1,443.88 0.2M
2021-04-23 1,487.02 1,487.02 1,451.77 1,471.35 0.2M
2021-04-22 1,488.61 1,490.73 1,465.10 1,478.87 0.2M
2021-04-21 1,500.97 1,515.87 1,483.55 1,486.89 0.2M
2021-04-20 1,512.35 1,524.98 1,501.69 1,514.11 0.2M
2021-04-19 1,495.74 1,516.59 1,494.20 1,504.30 0.2M
2021-04-16 1,475.84 1,499.74 1,468.88 1,495.84 0.2M
2021-04-15 1,451.01 1,470.93 1,450.72 1,467.44 0.1M
2021-04-14 1,437.85 1,455.36 1,424.10 1,450.89 0.2M
2021-04-13 1,454.91 1,454.91 1,430.50 1,435.91 0.1M
2021-04-12 1,439.80 1,458.18 1,433.49 1,454.19 0.2M
2021-04-09 1,422.27 1,441.89 1,409.73 1,438.50 0.2M
2021-04-08 1,421.22 1,423.32 1,408.12 1,417.15 0.1M
2021-04-07 1,438.08 1,439.96 1,414.23 1,423.27 0.2M
2021-04-06 1,410.53 1,441.00 1,409.04 1,431.85 0.2M
2021-04-05 1,425.00 1,431.93 1,413.06 1,415.88 0.1M
2021-04-01 1,407.92 1,422.91 1,397.20 1,418.84 0.2M
2021-03-31 1,429.83 1,429.83 1,402.20 1,404.30 0.2M
2021-03-30 1,432.28 1,446.24 1,405.28 1,425.36 0.2M
2021-03-29 1,416.84 1,440.55 1,409.94 1,432.28 0.3M
2021-03-26 1,374.26 1,424.01 1,370.79 1,413.73 0.3M
2021-03-25 1,349.47 1,378.20 1,343.31 1,374.41 0.3M
2021-03-24 1,330.56 1,363.63 1,329.21 1,353.49 0.3M
2021-03-23 1,343.06 1,354.18 1,322.75 1,323.57 0.2M
2021-03-22 1,325.95 1,343.92 1,325.61 1,341.22 0.3M
2021-03-19 1,299.26 1,339.87 1,293.05 1,324.76 0.5M
2021-03-18 1,286.92 1,313.81 1,286.79 1,303.58 0.2M
2021-03-17 1,306.30 1,307.23 1,285.22 1,290.94 0.3M
2021-03-16 1,294.54 1,303.25 1,279.41 1,299.00 0.3M
2021-03-15 1,283.44 1,297.05 1,274.48 1,295.22 0.2M
2021-03-12 1,268.04 1,290.63 1,266.29 1,285.52 0.2M
2021-03-11 1,255.98 1,276.90 1,246.56 1,261.93 0.2M
2021-03-10 1,230.56 1,263.76 1,213.79 1,256.00 0.3M
2021-03-09 1,254.63 1,256.95 1,222.42 1,222.49 0.2M
2021-03-08 1,220.00 1,251.75 1,220.00 1,241.11 0.2M
2021-03-05 1,174.68 1,225.69 1,168.00 1,220.25 0.3M
2021-03-04 1,178.20 1,189.19 1,145.16 1,168.44 0.3M
2021-03-03 1,184.01 1,191.68 1,150.76 1,179.74 0.4M
2021-03-02 1,184.90 1,200.00 1,146.95 1,180.00 0.4M
2021-03-01 1,173.80 1,180.95 1,164.41 1,169.39 0.3M
2021-02-26 1,170.04 1,184.00 1,159.45 1,159.92 0.4M
2021-02-25 1,185.62 1,199.88 1,155.67 1,160.57 0.3M
2021-02-24 1,182.23 1,194.02 1,168.06 1,189.86 0.2M
2021-02-23 1,195.31 1,197.22 1,175.11 1,185.19 0.2M
2021-02-22 1,207.47 1,207.47 1,183.80 1,188.59 0.3M
2021-02-19 1,212.34 1,222.50 1,198.31 1,205.73 0.2M
2021-02-18 1,190.45 1,217.68 1,185.37 1,211.29 0.2M
2021-02-17 1,165.37 1,200.47 1,165.37 1,192.97 0.2M
2021-02-16 1,143.00 1,181.65 1,143.00 1,173.32 0.2M
2021-02-12 1,151.12 1,166.33 1,143.33 1,146.65 0.2M
2021-02-11 1,210.97 1,218.21 1,139.18 1,150.42 0.4M
2021-02-10 1,235.16 1,235.24 1,211.14 1,212.67 0.2M
2021-02-09 1,224.60 1,237.89 1,217.39 1,224.32 0.2M
2021-02-08 1,220.43 1,234.27 1,219.71 1,224.95 0.2M
2021-02-05 1,230.51 1,232.83 1,215.39 1,220.43 0.2M
2021-02-04 1,200.00 1,224.89 1,198.81 1,220.39 0.2M
2021-02-03 1,187.84 1,203.40 1,181.01 1,194.60 0.2M
2021-02-02 1,160.16 1,206.21 1,160.16 1,193.67 0.2M
2021-02-01 1,125.00 1,168.48 1,122.24 1,159.33 0.3M
2021-01-29 1,145.00 1,147.03 1,111.71 1,118.37 0.3M
2021-01-28 1,137.29 1,162.21 1,133.18 1,146.64 0.5M
2021-01-27 1,184.75 1,189.56 1,116.00 1,137.21 0.6M
2021-01-26 1,200.26 1,203.05 1,177.00 1,194.55 0.3M
2021-01-25 1,227.00 1,227.01 1,179.79 1,196.04 0.3M
2021-01-22 1,241.39 1,241.39 1,225.37 1,227.16 0.2M
2021-01-21 1,239.34 1,251.37 1,236.35 1,246.41 0.2M
2021-01-20 1,239.17 1,244.54 1,226.24 1,239.98 0.2M
2021-01-19 1,248.00 1,251.73 1,230.19 1,238.29 0.2M
2021-01-15 1,242.97 1,249.36 1,238.13 1,248.33 0.3M
2021-01-14 1,265.88 1,266.54 1,242.34 1,248.02 0.2M
2021-01-13 1,276.96 1,279.07 1,253.18 1,259.44 0.2M
2021-01-12 1,265.84 1,297.82 1,264.50 1,282.15 0.3M
2021-01-11 1,248.59 1,269.33 1,246.72 1,265.46 0.2M
2021-01-08 1,248.76 1,257.53 1,240.88 1,252.92 0.2M
2021-01-07 1,228.27 1,249.02 1,218.72 1,246.04 0.2M
2021-01-06 1,175.34 1,231.77 1,175.34 1,229.70 0.3M
2021-01-05 1,175.84 1,188.45 1,164.16 1,180.35 0.2M
2021-01-04 1,183.56 1,190.90 1,166.64 1,180.40 0.3M