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
2023-12-29 2,570.75 2,585.87 2,554.76 2,585.61 0.1M
2023-12-28 2,566.81 2,583.50 2,556.21 2,567.65 0.1M
2023-12-27 2,568.15 2,581.36 2,549.24 2,573.32 0.1M
2023-12-26 2,600.01 2,605.99 2,569.32 2,569.36 0.1M
2023-12-22 2,610.91 2,645.48 2,606.37 2,608.69 0.1M
2023-12-21 2,621.00 2,634.35 2,603.21 2,612.67 0.1M
2023-12-20 2,637.56 2,661.00 2,606.24 2,607.34 0.1M
2023-12-19 2,645.71 2,661.98 2,632.22 2,649.32 0.1M
2023-12-18 2,638.00 2,639.08 2,608.97 2,637.36 0.1M
2023-12-15 2,600.91 2,634.62 2,566.80 2,628.05 0.4M
2023-12-14 2,728.69 2,728.69 2,632.77 2,636.69 0.2M
2023-12-13 2,677.64 2,724.11 2,668.93 2,719.78 0.1M
2023-12-12 2,644.65 2,663.60 2,640.03 2,661.25 0.1M
2023-12-11 2,621.61 2,642.61 2,610.48 2,633.50 0.1M
2023-12-08 2,640.00 2,640.00 2,610.50 2,620.49 0.1M
2023-12-07 2,714.55 2,730.40 2,632.14 2,632.70 0.2M
2023-12-06 2,702.83 2,730.64 2,696.53 2,710.62 0.2M
2023-12-05 2,700.00 2,704.01 2,632.56 2,671.13 0.2M
2023-12-04 2,637.81 2,674.00 2,630.69 2,664.11 0.2M
2023-12-01 2,616.82 2,644.57 2,603.00 2,641.75 0.2M
2023-11-30 2,597.05 2,624.91 2,593.04 2,609.93 0.3M
2023-11-29 2,606.77 2,613.63 2,587.71 2,596.51 0.2M
2023-11-28 2,615.13 2,636.69 2,587.27 2,602.18 0.1M
2023-11-27 2,683.26 2,688.53 2,610.07 2,613.15 0.2M
2023-11-24 2,670.04 2,690.00 2,666.84 2,688.00 0.0M
2023-11-22 2,685.54 2,685.54 2,662.54 2,671.77 0.1M
2023-11-21 2,660.00 2,683.69 2,643.87 2,676.09 0.1M
2023-11-20 2,625.73 2,664.24 2,617.96 2,649.25 0.1M
2023-11-17 2,676.28 2,676.28 2,625.10 2,627.05 0.2M
2023-11-16 2,680.97 2,683.47 2,647.40 2,658.23 0.2M
2023-11-15 2,693.38 2,698.40 2,625.00 2,686.42 0.2M
2023-11-14 2,731.92 2,733.20 2,667.66 2,684.53 0.2M
2023-11-13 2,702.34 2,734.16 2,696.87 2,707.12 0.2M
2023-11-10 2,679.24 2,712.91 2,667.40 2,702.34 0.2M
2023-11-09 2,661.53 2,686.61 2,650.92 2,678.96 0.1M
2023-11-08 2,658.55 2,675.00 2,645.62 2,652.85 0.1M
2023-11-07 2,617.92 2,660.00 2,615.20 2,650.45 0.1M
2023-11-06 2,581.71 2,609.01 2,581.71 2,605.82 0.1M
2023-11-03 2,548.56 2,598.14 2,548.56 2,574.54 0.1M
2023-11-02 2,491.50 2,555.10 2,491.50 2,546.02 0.1M
2023-11-01 2,476.85 2,499.99 2,463.45 2,490.72 0.1M
2023-10-31 2,473.48 2,488.28 2,465.00 2,477.13 0.1M
2023-10-30 2,455.43 2,482.09 2,448.80 2,469.70 0.1M
2023-10-27 2,438.53 2,460.00 2,425.00 2,446.17 0.2M
2023-10-26 2,452.20 2,489.18 2,445.77 2,450.73 0.2M
2023-10-25 2,400.00 2,441.64 2,375.35 2,436.12 0.2M
2023-10-24 2,434.11 2,459.01 2,408.30 2,416.54 0.2M
2023-10-23 2,485.00 2,485.00 2,432.07 2,432.82 0.1M
2023-10-20 2,491.39 2,526.08 2,488.40 2,488.55 0.1M
2023-10-19 2,602.27 2,629.70 2,493.89 2,494.66 0.2M
2023-10-18 2,652.74 2,658.18 2,627.56 2,629.40 0.1M
2023-10-17 2,598.90 2,651.89 2,593.04 2,650.70 0.1M
2023-10-16 2,564.62 2,617.35 2,564.62 2,602.75 0.1M
2023-10-13 2,550.34 2,569.07 2,529.78 2,552.70 0.1M
2023-10-12 2,577.06 2,577.06 2,543.02 2,561.65 0.1M
2023-10-11 2,582.41 2,582.41 2,531.69 2,571.86 0.1M
2023-10-10 2,578.37 2,601.92 2,568.77 2,577.58 0.1M
2023-10-09 2,540.00 2,570.00 2,524.64 2,564.93 0.1M
2023-10-06 2,496.79 2,566.56 2,476.50 2,549.04 0.2M
2023-10-05 2,499.55 2,527.47 2,449.29 2,521.68 0.1M
2023-10-04 2,471.91 2,509.21 2,458.72 2,497.60 0.1M
2023-10-03 2,520.47 2,528.22 2,463.46 2,472.04 0.1M
2023-10-02 2,535.00 2,552.80 2,515.28 2,522.93 0.1M
2023-09-29 2,578.20 2,578.26 2,528.96 2,539.99 0.1M
2023-09-28 2,555.93 2,566.43 2,522.00 2,559.48 0.1M
2023-09-27 2,548.00 2,557.27 2,519.49 2,540.90 0.2M
2023-09-26 2,570.03 2,599.25 2,549.90 2,553.37 0.1M
2023-09-25 2,563.91 2,595.58 2,555.07 2,580.30 0.1M
2023-09-22 2,528.93 2,576.05 2,528.93 2,570.27 0.1M
2023-09-21 2,576.24 2,576.24 2,529.62 2,530.76 0.2M
2023-09-20 2,497.83 2,595.00 2,487.34 2,583.36 0.2M
2023-09-19 2,448.90 2,531.34 2,422.53 2,475.12 0.3M
2023-09-18 2,525.26 2,538.49 2,491.82 2,522.10 0.2M
2023-09-15 2,581.32 2,581.32 2,525.13 2,529.68 0.3M
2023-09-14 2,538.50 2,578.48 2,538.50 2,576.10 0.1M
2023-09-13 2,528.62 2,554.88 2,528.62 2,531.04 0.1M
2023-09-12 2,571.28 2,582.54 2,522.73 2,527.08 0.1M
2023-09-11 2,614.04 2,623.86 2,572.80 2,572.96 0.1M
2023-09-08 2,579.93 2,628.61 2,575.00 2,619.29 0.1M
2023-09-07 2,583.92 2,600.71 2,552.72 2,572.21 0.1M
2023-09-06 2,550.21 2,578.51 2,535.29 2,568.89 0.1M
2023-09-05 2,527.54 2,569.49 2,511.03 2,556.06 0.1M
2023-09-01 2,547.21 2,547.21 2,519.51 2,542.39 0.1M
2023-08-31 2,558.16 2,563.65 2,530.84 2,531.33 0.1M
2023-08-30 2,534.59 2,573.92 2,534.59 2,563.18 0.1M
2023-08-29 2,470.46 2,530.90 2,469.98 2,527.50 0.1M
2023-08-28 2,452.83 2,486.23 2,452.83 2,469.13 0.1M
2023-08-25 2,462.85 2,468.94 2,435.03 2,453.40 0.1M
2023-08-24 2,478.00 2,486.70 2,447.00 2,447.54 0.1M
2023-08-23 2,449.95 2,481.70 2,447.99 2,475.01 0.1M
2023-08-22 2,438.14 2,456.44 2,414.99 2,450.20 0.1M
2023-08-21 2,447.84 2,459.15 2,424.56 2,449.80 0.1M
2023-08-18 2,455.86 2,482.95 2,450.42 2,458.39 0.2M
2023-08-17 2,488.00 2,505.00 2,454.52 2,457.28 0.2M
2023-08-16 2,517.81 2,530.36 2,488.00 2,489.52 0.1M
2023-08-15 2,516.80 2,537.10 2,507.87 2,510.42 0.1M
2023-08-14 2,489.22 2,517.50 2,485.47 2,517.17 0.1M
2023-08-11 2,461.02 2,494.09 2,446.97 2,483.83 0.1M
2023-08-10 2,480.00 2,489.92 2,454.05 2,462.89 0.1M
2023-08-09 2,462.93 2,480.70 2,452.91 2,466.56 0.1M
2023-08-08 2,468.18 2,472.78 2,449.84 2,461.11 0.1M
2023-08-07 2,457.57 2,475.00 2,450.06 2,464.01 0.1M
2023-08-04 2,477.05 2,479.60 2,449.04 2,450.99 0.1M
2023-08-03 2,449.11 2,486.88 2,443.00 2,476.95 0.1M
2023-08-02 2,470.00 2,492.70 2,432.85 2,433.89 0.2M
2023-08-01 2,487.46 2,502.69 2,472.00 2,481.10 0.1M
2023-07-31 2,481.47 2,489.37 2,467.22 2,481.72 0.1M
2023-07-28 2,456.99 2,491.29 2,456.99 2,477.77 0.1M
2023-07-27 2,454.41 2,488.54 2,440.58 2,446.92 0.2M
2023-07-26 2,501.22 2,508.14 2,475.35 2,492.73 0.1M
2023-07-25 2,478.42 2,510.35 2,467.13 2,501.22 0.1M
2023-07-24 2,459.50 2,497.59 2,446.80 2,494.79 0.1M
2023-07-21 2,465.50 2,475.77 2,446.09 2,457.93 0.1M
2023-07-20 2,483.27 2,497.25 2,437.86 2,460.00 0.2M
2023-07-19 2,529.93 2,552.51 2,504.49 2,505.89 0.2M
2023-07-18 2,530.00 2,531.49 2,498.67 2,528.09 0.2M
2023-07-17 2,556.59 2,571.65 2,543.49 2,544.23 0.1M
2023-07-14 2,550.00 2,567.69 2,542.43 2,556.59 0.1M
2023-07-13 2,577.15 2,580.00 2,525.14 2,538.18 0.1M
2023-07-12 2,556.78 2,584.76 2,556.62 2,573.38 0.2M
2023-07-11 2,525.66 2,556.66 2,525.66 2,553.01 0.1M
2023-07-10 2,464.20 2,537.83 2,463.94 2,513.56 0.2M
2023-07-07 2,481.35 2,487.62 2,467.50 2,469.51 0.2M
2023-07-06 2,482.34 2,507.21 2,481.35 2,491.10 0.2M
2023-07-05 2,482.69 2,502.83 2,434.37 2,492.43 0.2M
2023-07-03 2,468.55 2,500.00 2,460.00 2,483.48 0.1M
2023-06-30 2,470.51 2,508.39 2,462.94 2,493.36 0.2M
2023-06-29 2,425.88 2,467.63 2,425.88 2,455.40 0.1M
2023-06-28 2,420.00 2,469.77 2,420.00 2,437.63 0.2M
2023-06-27 2,473.90 2,497.36 2,439.88 2,439.88 0.2M
2023-06-26 2,428.53 2,484.28 2,423.73 2,476.55 0.2M
2023-06-23 2,431.97 2,439.11 2,408.12 2,423.73 0.4M
2023-06-22 2,456.06 2,456.06 2,431.63 2,438.63 0.1M
2023-06-21 2,458.70 2,482.97 2,443.85 2,446.28 0.2M
2023-06-20 2,493.83 2,493.83 2,446.95 2,453.07 0.2M
2023-06-16 2,539.49 2,539.49 2,465.53 2,493.83 0.4M
2023-06-15 2,425.83 2,506.70 2,425.00 2,497.37 0.3M
2023-06-14 2,426.80 2,438.95 2,397.66 2,399.42 0.2M
2023-06-13 2,408.06 2,423.52 2,397.85 2,420.95 0.2M
2023-06-12 2,390.33 2,424.99 2,389.28 2,415.00 0.2M
2023-06-09 2,357.11 2,378.94 2,349.10 2,363.19 0.2M
2023-06-08 2,304.44 2,361.68 2,304.44 2,360.61 0.3M
2023-06-07 2,317.79 2,340.74 2,303.93 2,306.65 0.2M
2023-06-06 2,333.69 2,341.57 2,315.07 2,323.05 0.2M
2023-06-05 2,376.39 2,397.42 2,337.59 2,339.95 0.3M
2023-06-02 2,362.17 2,398.26 2,345.08 2,381.23 0.2M
2023-06-01 2,386.21 2,406.62 2,360.00 2,373.58 0.3M
2023-05-31 2,336.47 2,390.86 2,277.88 2,386.84 0.6M
2023-05-30 2,438.73 2,459.90 2,427.96 2,454.64 0.2M
2023-05-26 2,461.15 2,471.47 2,426.57 2,460.79 0.2M
2023-05-25 2,413.42 2,467.27 2,398.24 2,459.75 0.3M
2023-05-24 2,463.41 2,474.74 2,421.82 2,423.62 0.3M
2023-05-23 2,492.01 2,548.25 2,423.45 2,463.41 0.5M
2023-05-22 2,671.25 2,679.50 2,617.00 2,619.80 0.2M
2023-05-19 2,649.00 2,657.38 2,629.76 2,653.18 0.2M
2023-05-18 2,676.39 2,687.14 2,634.30 2,648.95 0.1M
2023-05-17 2,675.11 2,692.42 2,669.15 2,679.55 0.1M
2023-05-16 2,687.69 2,711.65 2,673.41 2,673.46 0.1M
2023-05-15 2,727.29 2,727.29 2,697.94 2,706.53 0.1M
2023-05-12 2,721.28 2,744.25 2,698.74 2,729.06 0.1M
2023-05-11 2,731.99 2,735.36 2,704.35 2,715.20 0.1M
2023-05-10 2,736.09 2,750.00 2,714.42 2,733.65 0.1M
2023-05-09 2,715.89 2,737.12 2,709.14 2,726.51 0.1M
2023-05-08 2,692.24 2,715.07 2,679.25 2,709.54 0.1M
2023-05-05 2,665.21 2,698.08 2,665.21 2,691.58 0.1M
2023-05-04 2,675.76 2,681.85 2,652.56 2,661.60 0.1M
2023-05-03 2,708.91 2,717.57 2,676.56 2,677.58 0.1M
2023-05-02 2,683.66 2,708.24 2,667.80 2,702.89 0.1M
2023-05-01 2,669.93 2,710.21 2,669.86 2,679.54 0.1M
2023-04-28 2,654.84 2,667.99 2,640.51 2,663.31 0.1M
2023-04-27 2,636.26 2,664.50 2,629.79 2,660.73 0.1M
2023-04-26 2,655.00 2,690.43 2,634.67 2,644.83 0.1M
2023-04-25 2,684.19 2,697.36 2,674.54 2,678.34 0.1M
2023-04-24 2,676.32 2,689.88 2,672.62 2,677.12 0.1M
2023-04-21 2,722.60 2,722.60 2,681.00 2,681.41 0.1M
2023-04-20 2,671.82 2,703.00 2,651.24 2,701.84 0.1M
2023-04-19 2,671.85 2,686.04 2,643.62 2,663.16 0.1M
2023-04-18 2,665.92 2,691.99 2,665.66 2,681.65 0.2M
2023-04-17 2,644.84 2,668.43 2,644.84 2,665.41 0.1M
2023-04-14 2,619.76 2,643.07 2,616.51 2,638.32 0.1M
2023-04-13 2,608.75 2,625.71 2,580.34 2,618.65 0.1M
2023-04-12 2,560.57 2,603.81 2,549.50 2,598.89 0.2M
2023-04-11 2,553.11 2,570.02 2,540.07 2,559.54 0.1M
2023-04-10 2,529.02 2,562.54 2,521.75 2,554.44 0.2M
2023-04-06 2,500.81 2,531.38 2,491.10 2,530.68 0.1M
2023-04-05 2,502.07 2,511.77 2,488.26 2,494.44 0.2M
2023-04-04 2,502.42 2,513.87 2,495.00 2,502.05 0.1M
2023-04-03 2,466.44 2,530.32 2,465.00 2,511.54 0.2M
2023-03-31 2,416.21 2,460.15 2,414.34 2,458.15 0.2M
2023-03-30 2,398.20 2,418.33 2,395.73 2,406.19 0.1M
2023-03-29 2,394.45 2,406.07 2,380.53 2,395.37 0.2M
2023-03-28 2,370.92 2,411.49 2,370.92 2,405.22 0.1M
2023-03-27 2,336.49 2,386.55 2,333.15 2,368.55 0.2M
2023-03-24 2,316.31 2,338.52 2,294.75 2,329.40 0.1M
2023-03-23 2,349.71 2,356.84 2,307.14 2,307.82 0.2M
2023-03-22 2,397.66 2,397.66 2,347.78 2,349.30 0.1M
2023-03-21 2,406.29 2,409.49 2,383.22 2,394.95 0.1M
2023-03-20 2,372.31 2,400.00 2,365.13 2,391.17 0.1M
2023-03-17 2,411.36 2,411.36 2,360.02 2,365.00 0.2M
2023-03-16 2,405.26 2,427.50 2,394.03 2,413.32 0.1M
2023-03-15 2,408.23 2,430.08 2,398.70 2,415.68 0.2M
2023-03-14 2,446.66 2,446.66 2,413.06 2,427.41 0.2M
2023-03-13 2,411.59 2,461.38 2,411.59 2,429.86 0.1M
2023-03-10 2,419.23 2,441.00 2,404.00 2,421.39 0.1M
2023-03-09 2,467.10 2,467.10 2,411.92 2,422.19 0.1M
2023-03-08 2,472.27 2,477.00 2,446.49 2,459.57 0.1M
2023-03-07 2,522.88 2,529.66 2,471.18 2,474.83 0.2M
2023-03-06 2,498.38 2,523.08 2,498.38 2,520.00 0.1M
2023-03-03 2,496.82 2,503.36 2,463.94 2,497.34 0.2M
2023-03-02 2,471.49 2,497.58 2,439.34 2,485.63 0.2M
2023-03-01 2,458.51 2,468.83 2,424.44 2,456.37 0.2M
2023-02-28 2,584.96 2,584.96 2,483.54 2,486.54 0.3M
2023-02-27 2,552.19 2,576.10 2,542.50 2,572.25 0.2M
2023-02-24 2,556.90 2,564.56 2,532.58 2,540.56 0.1M
2023-02-23 2,555.28 2,575.29 2,538.48 2,571.46 0.1M
2023-02-22 2,572.64 2,581.92 2,556.58 2,567.36 0.2M
2023-02-21 2,590.64 2,605.23 2,562.44 2,573.14 0.2M
2023-02-17 2,579.28 2,605.62 2,571.15 2,605.62 0.1M
2023-02-16 2,578.80 2,586.85 2,543.95 2,571.35 0.1M
2023-02-15 2,560.89 2,582.35 2,547.26 2,580.27 0.1M
2023-02-14 2,547.98 2,559.96 2,540.77 2,546.27 0.1M
2023-02-13 2,510.50 2,546.37 2,500.50 2,543.51 0.1M
2023-02-10 2,501.07 2,560.36 2,501.07 2,513.69 0.2M
2023-02-09 2,443.84 2,504.40 2,431.15 2,490.28 0.2M
2023-02-08 2,407.93 2,435.47 2,402.03 2,424.36 0.1M
2023-02-07 2,399.10 2,422.67 2,372.00 2,419.81 0.1M
2023-02-06 2,408.76 2,443.13 2,401.08 2,425.88 0.1M
2023-02-03 2,436.43 2,455.37 2,389.70 2,398.51 0.2M
2023-02-02 2,473.89 2,502.32 2,430.46 2,443.55 0.2M
2023-02-01 2,435.98 2,497.85 2,435.98 2,495.68 0.2M
2023-01-31 2,439.20 2,449.99 2,405.00 2,438.85 0.2M
2023-01-30 2,389.75 2,440.69 2,389.06 2,428.58 0.2M
2023-01-27 2,406.66 2,424.67 2,356.33 2,369.34 0.2M
2023-01-26 2,380.00 2,431.19 2,374.92 2,415.27 0.2M
2023-01-25 2,339.36 2,381.46 2,325.01 2,357.81 0.2M
2023-01-24 2,313.50 2,350.50 2,305.66 2,341.56 0.1M
2023-01-23 2,342.42 2,342.42 2,309.95 2,318.96 0.1M
2023-01-20 2,329.99 2,333.99 2,300.00 2,326.61 0.1M
2023-01-19 2,338.79 2,352.41 2,327.00 2,327.54 0.1M
2023-01-18 2,355.88 2,360.99 2,340.01 2,344.93 0.1M
2023-01-17 2,366.06 2,384.34 2,332.08 2,355.88 0.2M
2023-01-13 2,335.97 2,395.24 2,325.02 2,368.88 0.1M
2023-01-12 2,424.71 2,424.71 2,361.33 2,363.00 0.2M
2023-01-11 2,448.00 2,453.82 2,423.73 2,433.23 0.1M
2023-01-10 2,453.09 2,455.37 2,425.16 2,435.52 0.1M
2023-01-09 2,500.00 2,500.00 2,437.32 2,441.75 0.1M
2023-01-06 2,431.62 2,498.05 2,431.62 2,486.64 0.2M
2023-01-05 2,425.27 2,450.00 2,413.57 2,416.57 0.2M
2023-01-04 2,429.67 2,454.37 2,421.01 2,445.46 0.1M
2023-01-03 2,441.51 2,454.71 2,420.32 2,431.06 0.1M