Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AZO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 3,332.53 | 6.52 | 0.20% | 3,360.67 | 3,368.93 | 3,301.83 | 84,848 |
| Jan 23 2025 | 3,326.01 | 0.00 | 0.00% | 3,326.01 | 3,326.01 | 3,326.01 | 0 |
| Jan 22 2025 | 3,326.01 | 28.29 | 0.86% | 3,301.64 | 3,331.77 | 3,282.195 | 101,047 |
| Jan 21 2025 | 3,297.7199 | 69.32 | 2.15% | 3,237.21 | 3,312.59 | 3,205.23 | 103,948 |
| Jan 17 2025 | 3,228.40 | 34.44 | 1.08% | 3,207.68 | 3,230.85 | 3,201.69 | 144,078 |
| Jan 16 2025 | 3,193.96 | -12.09 | -0.38% | 3,233.9699 | 3,233.9699 | 3,162.00 | 110,134 |
| Jan 15 2025 | 3,206.05 | -21.75 | -0.67% | 3,252.92 | 3,254.475 | 3,203.255 | 103,722 |
| Jan 14 2025 | 3,227.80 | -11.82 | -0.36% | 3,246.80 | 3,259.21 | 3,218.20 | 83,040 |
| Jan 13 2025 | 3,239.62 | -11.70 | -0.36% | 3,237.12 | 3,276.90 | 3,226.54 | 115,311 |
| Jan 10 2025 | 3,251.32 | -52.03 | -1.58% | 3,235.01 | 3,288.10 | 3,232.93 | 132,939 |
| Jan 08 2025 | 3,303.35 | 43.44 | 1.33% | 3,253.19 | 3,305.23 | 3,248.98 | 105,251 |
| Jan 07 2025 | 3,259.91 | -33.55 | -1.02% | 3,309.31 | 3,334.64 | 3,254.435 | 104,677 |
| Jan 06 2025 | 3,293.46 | 24.68 | 0.76% | 3,268.78 | 3,328.66 | 3,245.87 | 181,033 |
| Jan 03 2025 | 3,268.78 | 18.78 | 0.58% | 3,241.02 | 3,270.28 | 3,235.0677 | 113,111 |
| Jan 02 2025 | 3,250.00 | 48.00 | 1.50% | 3,211.15 | 3,250.00 | 3,211.15 | 105,340 |
| Dec 31 2024 | 3,202.00 | 16.29 | 0.51% | 3,177.00 | 3,223.745 | 3,174.51 | 104,647 |
| Dec 30 2024 | 3,185.71 | -55.91 | -1.72% | 3,235.78 | 3,236.00 | 3,180.4899 | 112,467 |
| Dec 27 2024 | 3,241.62 | 0.37 | 0.01% | 3,228.50 | 3,262.10 | 3,220.96 | 78,629 |
| Dec 26 2024 | 3,241.25 | -42.23 | -1.29% | 3,271.84 | 3,286.60 | 3,239.9899 | 80,924 |
| Dec 24 2024 | 3,283.48 | 41.25 | 1.27% | 3,269.00 | 3,286.965 | 3,252.56 | 57,456 |
| Dec 23 2024 | 3,242.23 | -11.24 | -0.35% | 3,225.23 | 3,251.835 | 3,198.92 | 175,043 |
| Dec 20 2024 | 3,253.4699 | 38.18 | 1.19% | 3,221.13 | 3,274.26 | 3,206.16 | 268,787 |
| Dec 19 2024 | 3,215.29 | -23.23 | -0.72% | 3,266.08 | 3,267.18 | 3,209.245 | 128,567 |
| Dec 18 2024 | 3,238.52 | -80.59 | -2.43% | 3,318.30 | 3,324.36 | 3,236.695 | 136,697 |
| Dec 17 2024 | 3,319.11 | -31.02 | -0.93% | 3,350.00 | 3,352.16 | 3,314.37 | 136,111 |
| Dec 16 2024 | 3,350.13 | -20.14 | -0.60% | 3,369.00 | 3,392.47 | 3,335.971 | 136,067 |
| Dec 13 2024 | 3,370.27 | 29.79 | 0.89% | 3,353.00 | 3,378.96 | 3,345.4393 | 111,296 |
| Dec 12 2024 | 3,340.48 | -2.24 | -0.07% | 3,338.50 | 3,352.71 | 3,300.00 | 125,469 |
| Dec 11 2024 | 3,342.7199 | -4.44 | -0.13% | 3,343.2399 | 3,394.19 | 3,339.95 | 119,120 |
| Dec 10 2024 | 3,347.16 | 23.15 | 0.70% | 3,278.21 | 3,416.71 | 3,269.95 | 230,006 |
| Dec 09 2024 | 3,324.01 | 14.57 | 0.44% | 3,333.25 | 3,345.275 | 3,305.57 | 221,860 |
| Dec 06 2024 | 3,309.44 | 119.37 | 3.74% | 3,238.20 | 3,312.9998 | 3,200.00 | 185,249 |
| Dec 05 2024 | 3,190.07 | 0.09 | 0.00% | 3,195.00 | 3,242.55 | 3,179.0025 | 106,741 |
| Dec 04 2024 | 3,189.98 | 0.48 | 0.02% | 3,177.27 | 3,252.30 | 3,173.745 | 146,603 |
| Dec 03 2024 | 3,189.50 | 9.98 | 0.31% | 3,187.63 | 3,209.4699 | 3,171.29 | 129,959 |
| Dec 02 2024 | 3,179.52 | 9.98 | 0.31% | 3,184.00 | 3,210.04 | 3,173.38 | 160,532 |
| Nov 29 2024 | 3,169.54 | -20.56 | -0.64% | 3,173.94 | 3,232.9899 | 3,169.54 | 93,215 |
| Nov 27 2024 | 3,190.10 | 45.89 | 1.46% | 3,124.7399 | 3,194.45 | 3,120.26 | 137,178 |
| Nov 26 2024 | 3,144.21 | 34.65 | 1.11% | 3,099.81 | 3,157.53 | 3,076.435 | 247,126 |
| Nov 25 2024 | 3,109.56 | 10.18 | 0.33% | 3,121.62 | 3,164.725 | 3,104.36 | 205,726 |
| Nov 22 2024 | 3,099.38 | 30.69 | 1.00% | 3,086.56 | 3,114.93 | 3,075.98 | 125,964 |
| Nov 21 2024 | 3,068.69 | 19.11 | 0.63% | 3,083.39 | 3,083.39 | 3,055.0224 | 92,250 |
| Nov 20 2024 | 3,049.58 | -57.33 | -1.85% | 3,121.45 | 3,121.45 | 3,036.40 | 121,026 |
| Nov 19 2024 | 3,106.91 | -60.02 | -1.90% | 3,141.27 | 3,147.52 | 3,097.54 | 106,701 |
| Nov 18 2024 | 3,166.93 | 59.40 | 1.91% | 3,093.01 | 3,176.905 | 3,093.01 | 130,181 |
| Nov 15 2024 | 3,107.53 | -28.53 | -0.91% | 3,133.00 | 3,150.79 | 3,100.00 | 117,885 |
| Nov 14 2024 | 3,136.06 | -25.81 | -0.82% | 3,189.00 | 3,200.00 | 3,131.2199 | 107,599 |
| Nov 13 2024 | 3,161.87 | -13.85 | -0.44% | 3,173.9899 | 3,199.35 | 3,155.82 | 103,183 |
| Nov 12 2024 | 3,175.7199 | 2.32 | 0.07% | 3,172.9699 | 3,218.705 | 3,164.50 | 127,190 |
| Nov 11 2024 | 3,173.40 | 63.28 | 2.03% | 3,117.96 | 3,182.56 | 3,117.96 | 173,160 |
| Nov 08 2024 | 3,110.12 | -40.06 | -1.27% | 3,166.93 | 3,172.65 | 3,105.63 | 145,831 |
| Nov 07 2024 | 3,150.18 | -46.20 | -1.45% | 3,205.05 | 3,205.05 | 3,143.20 | 140,609 |
| Nov 06 2024 | 3,196.38 | 136.55 | 4.46% | 3,123.03 | 3,232.94 | 3,123.03 | 213,430 |
| Nov 05 2024 | 3,059.83 | 13.48 | 0.44% | 3,034.46 | 3,071.92 | 3,010.45 | 138,577 |
| Nov 04 2024 | 3,046.35 | 65.16 | 2.19% | 2,981.19 | 3,051.9699 | 2,981.19 | 102,746 |
| Nov 01 2024 | 2,981.19 | -27.81 | -0.92% | 3,020.56 | 3,026.9179 | 2,980.10 | 128,259 |
| Oct 31 2024 | 3,009.00 | -8.98 | -0.30% | 3,008.94 | 3,029.15 | 2,990.395 | 156,705 |
| Oct 30 2024 | 3,017.98 | -42.91 | -1.40% | 3,065.79 | 3,069.51 | 3,012.40 | 109,867 |
| Oct 29 2024 | 3,060.89 | -45.04 | -1.45% | 3,090.88 | 3,109.84 | 3,060.89 | 106,769 |
| Oct 28 2024 | 3,105.93 | -25.03 | -0.80% | 3,126.12 | 3,139.28 | 3,078.4699 | 109,942 |
