AutoZone

AZO
🏛️ usa →
4,290.24
Last Update: 2025-09-30
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
2022-12-30 2,464.48 2,471.57 2,452.19 2,466.18 0.1M
2022-12-29 2,470.49 2,489.60 2,452.79 2,464.38 0.1M
2022-12-28 2,450.00 2,481.01 2,450.00 2,461.63 0.1M
2022-12-27 2,434.61 2,465.39 2,429.78 2,454.32 0.1M
2022-12-23 2,393.90 2,440.60 2,393.90 2,430.65 0.1M
2022-12-22 2,416.27 2,416.27 2,377.02 2,403.86 0.1M
2022-12-21 2,392.00 2,434.37 2,364.92 2,430.48 0.1M
2022-12-20 2,377.98 2,400.00 2,368.46 2,384.15 0.1M
2022-12-19 2,394.58 2,406.06 2,369.88 2,379.17 0.2M
2022-12-16 2,342.40 2,389.90 2,337.74 2,380.45 0.3M
2022-12-15 2,343.82 2,372.34 2,333.29 2,358.50 0.2M
2022-12-14 2,388.78 2,402.62 2,354.90 2,360.47 0.2M
2022-12-13 2,485.82 2,492.18 2,389.47 2,393.46 0.2M
2022-12-12 2,475.24 2,475.78 2,435.07 2,451.95 0.1M
2022-12-09 2,480.00 2,491.81 2,449.31 2,454.99 0.1M
2022-12-08 2,454.33 2,497.80 2,454.33 2,488.90 0.1M
2022-12-07 2,460.00 2,487.00 2,442.02 2,455.26 0.2M
2022-12-06 2,441.00 2,499.50 2,386.75 2,456.92 0.4M
2022-12-05 2,550.00 2,566.69 2,522.00 2,526.92 0.2M
2022-12-02 2,541.51 2,579.69 2,539.36 2,571.59 0.2M
2022-12-01 2,609.29 2,610.05 2,539.28 2,552.97 0.1M
2022-11-30 2,559.13 2,587.60 2,536.14 2,579.00 0.2M
2022-11-29 2,550.00 2,570.00 2,520.77 2,556.05 0.1M
2022-11-28 2,558.67 2,572.45 2,537.89 2,545.98 0.1M
2022-11-25 2,535.60 2,575.29 2,526.77 2,562.12 0.1M
2022-11-23 2,527.99 2,538.54 2,512.39 2,516.58 0.1M
2022-11-22 2,519.80 2,537.12 2,507.00 2,528.81 0.1M
2022-11-21 2,477.75 2,510.97 2,460.88 2,501.00 0.1M
2022-11-18 2,434.48 2,462.32 2,421.12 2,460.84 0.1M
2022-11-17 2,432.19 2,449.25 2,404.82 2,420.82 0.1M
2022-11-16 2,382.88 2,480.15 2,382.88 2,450.51 0.2M
2022-11-15 2,456.69 2,459.21 2,393.12 2,425.60 0.2M
2022-11-14 2,416.77 2,479.27 2,400.72 2,446.88 0.1M
2022-11-11 2,461.49 2,461.49 2,342.05 2,408.99 0.2M
2022-11-10 2,506.34 2,511.59 2,450.86 2,467.66 0.2M
2022-11-09 2,496.30 2,507.05 2,464.03 2,464.89 0.1M
2022-11-08 2,503.70 2,525.19 2,469.63 2,495.60 0.1M
2022-11-07 2,460.52 2,524.20 2,454.35 2,505.01 0.1M
2022-11-04 2,478.57 2,495.93 2,432.72 2,465.10 0.2M
2022-11-03 2,473.30 2,499.51 2,440.02 2,478.46 0.1M
2022-11-02 2,529.99 2,541.33 2,478.68 2,478.68 0.2M
2022-11-01 2,554.52 2,554.52 2,525.71 2,535.00 0.1M
2022-10-31 2,525.97 2,560.01 2,525.55 2,532.88 0.2M
2022-10-28 2,524.12 2,554.67 2,495.52 2,543.50 0.2M
2022-10-27 2,443.47 2,548.47 2,423.71 2,521.77 0.2M
2022-10-26 2,434.89 2,450.00 2,401.21 2,423.68 0.1M
2022-10-25 2,416.57 2,463.24 2,379.33 2,439.89 0.2M
2022-10-24 2,320.78 2,423.80 2,320.78 2,407.52 0.2M
2022-10-21 2,250.33 2,307.48 2,250.33 2,301.03 0.2M
2022-10-20 2,309.31 2,309.31 2,249.36 2,258.83 0.2M
2022-10-19 2,314.96 2,330.07 2,283.12 2,289.80 0.1M
2022-10-18 2,311.69 2,323.42 2,272.02 2,306.86 0.2M
2022-10-17 2,261.00 2,305.00 2,258.08 2,289.79 0.1M
2022-10-14 2,279.75 2,300.00 2,255.17 2,255.17 0.2M
2022-10-13 2,225.43 2,291.06 2,212.64 2,282.76 0.2M
2022-10-12 2,263.81 2,271.46 2,239.53 2,245.99 0.2M
2022-10-11 2,223.87 2,293.86 2,223.87 2,267.51 0.2M
2022-10-10 2,175.65 2,235.75 2,165.05 2,233.54 0.1M
2022-10-07 2,213.96 2,213.96 2,165.86 2,174.00 0.1M
2022-10-06 2,244.36 2,258.48 2,214.42 2,215.88 0.2M
2022-10-05 2,205.22 2,273.64 2,184.66 2,245.45 0.2M
2022-10-04 2,206.30 2,219.01 2,177.70 2,205.03 0.1M
2022-10-03 2,163.35 2,205.85 2,157.75 2,197.71 0.1M
2022-09-30 2,153.93 2,165.94 2,120.00 2,141.93 0.2M
2022-09-29 2,150.94 2,161.62 2,131.76 2,159.02 0.1M
2022-09-28 2,120.66 2,179.25 2,107.66 2,169.44 0.1M
2022-09-27 2,106.44 2,130.26 2,088.52 2,099.50 0.2M
2022-09-26 2,100.48 2,135.00 2,091.16 2,093.68 0.2M
2022-09-23 2,051.38 2,106.42 2,050.21 2,096.84 0.2M
2022-09-22 2,102.30 2,102.30 2,059.35 2,082.64 0.2M
2022-09-21 2,150.51 2,172.40 2,102.60 2,104.02 0.1M
2022-09-20 2,088.70 2,148.15 2,082.60 2,131.47 0.3M
2022-09-19 2,204.37 2,220.00 2,065.29 2,097.59 0.4M
2022-09-16 2,138.05 2,185.13 2,126.45 2,165.65 0.3M
2022-09-15 2,146.31 2,155.90 2,124.79 2,144.94 0.2M
2022-09-14 2,153.24 2,153.24 2,105.71 2,133.01 0.1M
2022-09-13 2,200.00 2,200.20 2,133.50 2,138.36 0.2M
2022-09-12 2,202.98 2,222.17 2,202.98 2,220.38 0.1M
2022-09-09 2,195.75 2,214.80 2,177.63 2,199.08 0.1M
2022-09-08 2,182.91 2,200.09 2,165.79 2,193.25 0.1M
2022-09-07 2,147.65 2,197.86 2,144.52 2,197.06 0.1M
2022-09-06 2,121.15 2,145.73 2,119.08 2,130.86 0.1M
2022-09-02 2,150.83 2,160.99 2,112.35 2,120.88 0.1M
2022-09-01 2,115.66 2,146.64 2,110.68 2,145.59 0.1M
2022-08-31 2,132.10 2,147.83 2,116.68 2,119.21 0.2M
2022-08-30 2,167.36 2,169.10 2,131.94 2,137.02 0.1M
2022-08-29 2,145.07 2,186.79 2,138.79 2,167.36 0.1M
2022-08-26 2,234.48 2,234.48 2,162.22 2,163.02 0.1M
2022-08-25 2,223.96 2,227.34 2,182.08 2,223.60 0.1M
2022-08-24 2,244.13 2,246.28 2,206.40 2,231.81 0.2M
2022-08-23 2,308.00 2,318.64 2,287.96 2,291.49 0.1M
2022-08-22 2,321.94 2,344.59 2,309.73 2,310.67 0.1M
2022-08-19 2,320.00 2,340.84 2,310.93 2,332.09 0.1M
2022-08-18 2,318.07 2,353.19 2,308.60 2,320.09 0.1M
2022-08-17 2,327.87 2,354.20 2,321.09 2,328.60 0.2M
2022-08-16 2,279.43 2,362.24 2,279.43 2,329.52 0.2M
2022-08-15 2,259.99 2,293.19 2,245.05 2,285.96 0.1M
2022-08-12 2,230.61 2,259.23 2,221.73 2,259.18 0.1M
2022-08-11 2,233.23 2,244.11 2,219.90 2,230.83 0.1M
2022-08-10 2,249.10 2,250.35 2,208.83 2,223.27 0.1M
2022-08-09 2,228.19 2,241.52 2,199.92 2,222.51 0.1M
2022-08-08 2,200.04 2,230.64 2,200.04 2,218.67 0.1M
2022-08-05 2,152.27 2,196.64 2,148.94 2,195.19 0.1M
2022-08-04 2,150.91 2,191.18 2,145.92 2,164.13 0.2M
2022-08-03 2,169.62 2,183.37 2,113.96 2,148.03 0.2M
2022-08-02 2,164.47 2,164.47 2,127.24 2,153.92 0.1M
2022-08-01 2,119.53 2,170.52 2,113.82 2,161.36 0.1M
2022-07-29 2,123.15 2,141.54 2,108.45 2,137.39 0.2M
2022-07-28 2,127.85 2,146.79 2,079.69 2,130.45 0.2M
2022-07-27 2,102.86 2,144.96 2,064.23 2,132.67 0.1M
2022-07-26 2,120.15 2,133.17 2,078.83 2,097.40 0.2M
2022-07-25 2,148.84 2,169.33 2,135.36 2,144.87 0.1M
2022-07-22 2,139.89 2,163.03 2,136.93 2,147.62 0.1M
2022-07-21 2,181.11 2,200.25 2,115.27 2,138.75 0.2M
2022-07-20 2,224.81 2,234.88 2,182.79 2,194.53 0.1M
2022-07-19 2,216.78 2,224.32 2,182.68 2,224.32 0.2M
2022-07-18 2,228.32 2,246.41 2,180.19 2,191.80 0.1M
2022-07-15 2,198.08 2,218.85 2,169.87 2,215.03 0.2M
2022-07-14 2,135.65 2,185.11 2,122.66 2,175.34 0.2M
2022-07-13 2,155.84 2,197.83 2,155.84 2,174.89 0.1M
2022-07-12 2,164.89 2,190.63 2,152.07 2,158.60 0.1M
2022-07-11 2,188.24 2,189.23 2,160.01 2,160.01 0.1M
2022-07-08 2,177.85 2,210.16 2,166.58 2,182.37 0.1M
2022-07-07 2,170.01 2,177.32 2,133.11 2,168.60 0.1M
2022-07-06 2,137.46 2,182.50 2,123.78 2,167.54 0.2M
2022-07-05 2,139.72 2,160.00 2,103.07 2,140.39 0.2M
2022-07-01 2,148.61 2,165.06 2,114.05 2,159.81 0.1M
2022-06-30 2,131.93 2,173.14 2,100.09 2,149.12 0.2M
2022-06-29 2,127.50 2,165.03 2,106.26 2,140.00 0.1M
2022-06-28 2,168.00 2,195.57 2,116.51 2,125.33 0.2M
2022-06-27 2,190.00 2,200.22 2,159.45 2,169.27 0.2M
2022-06-24 2,127.64 2,175.27 2,106.98 2,158.91 0.4M
2022-06-23 2,100.00 2,119.28 2,067.00 2,108.64 0.2M
2022-06-22 2,043.55 2,090.91 2,013.28 2,071.62 0.1M
2022-06-21 2,026.24 2,037.76 1,980.74 2,032.12 0.2M
2022-06-17 1,983.99 2,005.00 1,959.58 1,992.55 0.4M
2022-06-16 2,017.97 2,024.18 1,968.11 2,001.16 0.2M
2022-06-15 2,028.00 2,054.34 1,991.06 2,013.81 0.2M
2022-06-14 2,024.50 2,068.55 2,008.05 2,033.58 0.2M
2022-06-13 2,031.56 2,056.11 2,012.08 2,026.66 0.2M
2022-06-10 2,066.17 2,084.79 2,050.71 2,064.46 0.1M
2022-06-09 2,082.30 2,130.50 2,082.30 2,101.15 0.1M
2022-06-08 2,096.21 2,120.63 2,089.39 2,092.35 0.1M
2022-06-07 2,080.00 2,121.72 2,065.23 2,119.98 0.1M
2022-06-06 2,070.96 2,107.43 2,051.60 2,099.06 0.1M
2022-06-03 2,044.74 2,070.30 2,040.72 2,058.04 0.1M
2022-06-02 2,046.59 2,062.91 1,996.93 2,061.30 0.1M
2022-06-01 2,046.00 2,060.39 2,035.11 2,035.11 0.2M
2022-05-31 2,056.08 2,082.07 2,033.71 2,059.65 0.2M
2022-05-27 2,034.00 2,069.34 2,010.01 2,055.39 0.2M
2022-05-26 1,986.69 2,039.91 1,980.88 2,028.96 0.2M
2022-05-25 1,901.95 1,978.08 1,882.18 1,964.66 0.3M
2022-05-24 1,884.83 1,916.76 1,780.40 1,910.22 0.4M
2022-05-23 1,773.84 1,821.13 1,759.10 1,805.22 0.3M
2022-05-20 1,882.66 1,886.53 1,703.32 1,771.68 0.4M
2022-05-19 1,830.00 1,919.57 1,817.73 1,889.39 0.3M
2022-05-18 2,002.61 2,002.61 1,807.91 1,839.62 0.4M
2022-05-17 2,056.15 2,056.15 2,008.82 2,031.87 0.2M
2022-05-16 1,988.34 2,034.10 1,970.37 2,023.49 0.1M
2022-05-13 1,969.99 2,022.60 1,960.07 2,001.11 0.2M
2022-05-12 1,940.71 1,981.19 1,916.40 1,954.76 0.2M
2022-05-11 1,964.34 1,974.96 1,927.62 1,930.98 0.2M
2022-05-10 1,975.59 1,984.41 1,921.96 1,950.89 0.2M
2022-05-09 1,971.74 1,992.42 1,939.84 1,951.66 0.2M
2022-05-06 1,959.00 2,002.03 1,918.42 2,000.00 0.2M
2022-05-05 2,039.87 2,043.11 1,954.39 1,973.09 0.1M
2022-05-04 1,986.06 2,054.58 1,976.31 2,054.58 0.2M
2022-05-03 2,002.48 2,014.00 1,962.26 1,976.29 0.1M
2022-05-02 1,964.60 2,009.99 1,963.77 2,006.69 0.2M
2022-04-29 2,006.17 2,006.17 1,950.14 1,955.47 0.3M
2022-04-28 2,085.88 2,085.88 2,010.49 2,014.44 0.3M
2022-04-27 2,193.24 2,225.00 2,174.00 2,181.34 0.2M
2022-04-26 2,180.00 2,229.48 2,165.31 2,195.94 0.2M
2022-04-25 2,154.88 2,204.66 2,120.80 2,195.68 0.2M
2022-04-22 2,212.28 2,212.59 2,155.02 2,160.27 0.1M
2022-04-21 2,261.27 2,267.40 2,227.10 2,233.31 0.1M
2022-04-20 2,212.76 2,267.23 2,211.11 2,254.03 0.2M
2022-04-19 2,178.40 2,202.03 2,169.04 2,196.79 0.1M
2022-04-18 2,152.20 2,190.88 2,145.08 2,174.65 0.1M
2022-04-14 2,179.44 2,193.71 2,164.60 2,164.60 0.1M
2022-04-13 2,160.05 2,172.18 2,136.83 2,171.43 0.1M
2022-04-12 2,163.48 2,186.39 2,152.96 2,168.44 0.1M
2022-04-11 2,199.64 2,204.22 2,151.62 2,158.48 0.2M
2022-04-08 2,162.98 2,221.57 2,150.91 2,190.56 0.2M
2022-04-07 2,063.51 2,160.49 2,063.51 2,155.59 0.2M
2022-04-06 2,020.17 2,074.99 2,019.96 2,072.75 0.2M
2022-04-05 1,992.27 2,046.23 1,992.27 2,041.53 0.2M
2022-04-04 1,964.10 2,017.99 1,958.40 2,016.38 0.2M
2022-04-01 2,066.13 2,067.30 1,971.64 1,974.51 0.2M
2022-03-31 2,066.86 2,072.36 2,043.99 2,044.58 0.2M
2022-03-30 2,067.87 2,078.00 2,052.61 2,064.08 0.2M
2022-03-29 2,050.00 2,082.20 2,030.53 2,077.73 0.3M
2022-03-28 2,025.00 2,034.86 2,000.74 2,019.54 0.2M
2022-03-25 2,025.36 2,043.48 1,990.05 2,027.29 0.2M
2022-03-24 1,969.38 2,014.41 1,945.46 2,013.61 0.2M
2022-03-23 1,950.00 1,977.40 1,928.71 1,972.28 0.2M
2022-03-22 1,958.17 1,965.20 1,938.75 1,946.82 0.2M
2022-03-21 1,936.14 1,960.32 1,924.18 1,938.69 0.2M
2022-03-18 1,937.81 1,954.37 1,881.91 1,952.75 0.3M
2022-03-17 1,962.45 1,970.50 1,910.34 1,945.30 0.2M
2022-03-16 1,927.04 1,975.60 1,927.04 1,970.74 0.4M
2022-03-15 1,894.67 1,928.38 1,891.70 1,923.94 0.2M
2022-03-14 1,879.56 1,905.00 1,860.08 1,869.23 0.2M
2022-03-11 1,870.72 1,894.68 1,860.44 1,864.59 0.1M
2022-03-10 1,865.83 1,870.91 1,844.37 1,867.90 0.1M
2022-03-09 1,896.04 1,903.51 1,867.38 1,884.56 0.2M
2022-03-08 1,860.39 1,907.12 1,836.61 1,849.12 0.2M
2022-03-07 1,878.71 1,903.04 1,848.85 1,860.30 0.2M
2022-03-04 1,870.63 1,897.21 1,856.73 1,891.36 0.2M
2022-03-03 1,879.53 1,895.68 1,837.97 1,885.35 0.2M
2022-03-02 1,819.99 1,891.52 1,818.48 1,878.77 0.2M
2022-03-01 1,880.00 1,953.96 1,760.00 1,817.06 0.4M
2022-02-28 1,829.69 1,875.00 1,825.06 1,863.39 0.3M
2022-02-25 1,811.98 1,869.93 1,795.52 1,864.63 0.2M
2022-02-24 1,759.02 1,799.73 1,759.02 1,794.77 0.2M
2022-02-23 1,860.99 1,863.83 1,781.80 1,794.28 0.2M
2022-02-22 1,914.08 1,927.66 1,842.13 1,850.90 0.2M
2022-02-18 1,886.64 1,931.97 1,886.64 1,920.01 0.1M
2022-02-17 1,919.81 1,933.11 1,885.00 1,893.11 0.1M
2022-02-16 1,929.99 1,947.67 1,901.54 1,927.47 0.1M
2022-02-15 1,936.77 1,938.58 1,913.81 1,933.90 0.2M
2022-02-14 1,942.85 1,947.16 1,906.76 1,924.60 0.2M
2022-02-11 1,947.80 1,991.58 1,940.00 1,949.11 0.2M
2022-02-10 1,944.83 1,952.37 1,904.84 1,939.54 0.4M
2022-02-09 2,035.88 2,047.44 1,995.00 2,005.31 0.1M
2022-02-08 1,991.88 2,047.60 1,980.03 2,017.01 0.2M
2022-02-07 2,023.89 2,045.53 1,989.77 1,996.50 0.2M
2022-02-04 2,024.21 2,041.10 1,975.36 2,018.70 0.2M
2022-02-03 2,040.94 2,078.73 2,025.52 2,030.17 0.2M
2022-02-02 2,032.46 2,071.07 2,024.59 2,064.18 0.2M
2022-02-01 1,983.06 2,014.88 1,974.51 2,011.57 0.2M
2022-01-31 1,944.30 1,996.37 1,944.30 1,986.35 0.2M
2022-01-28 1,912.92 1,952.54 1,893.02 1,951.16 0.2M
2022-01-27 1,904.69 1,927.50 1,891.29 1,907.73 0.2M
2022-01-26 1,952.44 1,952.44 1,876.57 1,881.70 0.2M
2022-01-25 1,960.57 1,964.09 1,915.14 1,930.94 0.2M
2022-01-24 1,920.66 1,979.83 1,891.28 1,972.13 0.3M
2022-01-21 1,939.26 1,964.50 1,932.73 1,942.17 0.2M
2022-01-20 1,957.40 1,988.68 1,930.22 1,932.71 0.2M
2022-01-19 1,981.09 1,991.97 1,945.19 1,945.89 0.1M
2022-01-18 2,008.45 2,012.76 1,953.60 1,967.56 0.2M
2022-01-14 2,030.00 2,057.71 2,020.12 2,033.48 0.1M
2022-01-13 2,058.04 2,077.07 2,042.60 2,048.40 0.1M
2022-01-12 2,010.22 2,055.09 2,002.76 2,052.88 0.2M
2022-01-11 2,012.66 2,025.24 1,975.02 2,000.98 0.1M
2022-01-10 1,997.67 2,015.01 1,960.03 2,012.66 0.1M
2022-01-07 2,044.34 2,049.21 2,006.30 2,014.77 0.1M
2022-01-06 2,046.84 2,075.80 2,040.35 2,062.49 0.1M
2022-01-05 2,075.00 2,096.90 2,031.92 2,034.03 0.2M
2022-01-04 2,058.19 2,098.39 2,046.87 2,080.25 0.1M
2022-01-03 2,077.49 2,089.19 2,024.50 2,045.11 0.2M