Autozone Inc. Historical Data - AZOI34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Autozone Inc. (AZOI34)
Autozone Inc. (AZOI34) Historical

Autozone Inc. (AZOI34)

89.37

-0.63

(-0.70%)

Closed December 22 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.67	-2.90091264668	92.04	94.05	87.03	128	91.74610329	DR
4	7.29	8.88157894737	82.08	94.23	81.21	153	89.17386231	DR
12	11.35	14.5475519098	78.02	94.23	75.84	125	84.74734665	DR
26	15.93	21.6911764706	73.44	94.23	69.56	148	79.29806642	DR
52	30.56	51.9639517089	58.81	94.23	56	252	70.06971203	DR
156	36.37185471	68.6285425857	52.99814529	94.23	41.132401	615	59.40677574	DR
260	68.11190348	320.404526416	21.25809652	94.23	16.5346804	667	51.62098958	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730200	89.37	-0.63	-0.70	89.19	90	87.03	146
1734643800	90	-3.15	-3.38	93.42	93.42	89.37	240
1734557400	93.15	1.17	1.27	93.15	93.15	93	10
1734470940	91.98	-1.08	-1.16	93.06	94.05	91.98	92
1734384540	93.06	0.56	0.61	93.33	93.78	92.61	285
1734125340	92.5	2.32	2.57	92.04	92.5	92.04	12
1734039000	90.18	-1.62	-1.76	90.03	90.18	89.46	66
1733952540	91.8	-1.8	-1.92	93.78	93.78	91.53	152
1733866140	93.6	1.35	1.46	89.73	94.23	89.73	334
1733779740	92.25	1.27	1.40	86	92.25	86	222
1733520600	90.98	3.86	4.43	86.85	91.62	86.85	201
1733434200	87.12	-0.88	-1.00	89.06	89.06	86.67	294
1733347800	88	0	0.00	88.2	89.37	87.66	84
1733261340	88	0.07	0.08	85	88.38	85	6
1733174940	87.93	0.45	0.51	87.48	88.74	87.03	192
1732915740	87.48	3.48	4.14	87.93	88.02	86.9	197
1732829400	84	1	1.20	84	84	84	1
1732743000	83	0	0.00	83	83	83	0
1732656600	83	0.25	0.30	82.96	83.04	81.21	168
1732570140	82.75	0.35	0.42	82.48	83.35	82.48	157
1732310940	82.4	0.93	1.14	82.08	82.4	82	192
1732224600	81.47	-1.47	-1.77	81.84	82	81.2	62
1732051740	82.94	0	0.00	82.94	82.94	82.94	0
1731965340	82.94	0.08	0.10	81.96	82.94	81.96	55
1731619800	82.86	-1.21	-1.44	82.86	82.86	82.86	10
1731533400	84.07	0.38	0.45	84.8	85.12	82.64	80
1731446940	83.69	0	0.00	83.69	83.69	83.69	0
1731360540	83.69	1.59	1.94	81.96	83.69	81.96	26
1731101400	82.1	0.42	0.51	83.36	83.36	82.1	123
1731014940	81.68	-1.02	-1.23	81.2	82.59	81.2	22
1730928600	82.7	3.02	3.79	82.48	83.68	80.48	124
1730842200	79.68	0.48	0.61	79.6	79.92	79.6	278
1730755800	79.2	-1.28	-1.59	78.4	79.68	78.08	75
1730496600	80.48	0.32	0.40	80.16	80.48	79.28	118
1730410200	80.16	0	0.00	80.16	80.16	80.16	0
1730323800	80.16	-0.88	-1.09	80.64	80.64	79.6	75
1730237340	81.04	0.32	0.40	80.88	81.36	79.8	47
1730151000	80.72	-0.59	-0.73	81.36	81.36	80.2	25
1729891800	81.31	-0.59	-0.72	81.31	81.31	81.31	500
1729805400	81.9	-0.1	-0.12	82.32	82.32	81.9	6
1729719000	82	-0.88	-1.06	82.8	82.96	82	590
1729632600	82.88	-0.32	-0.38	82.48	82.88	82.48	101
1729546140	83.2	0.72	0.87	83.28	83.28	82.48	37
1729287000	82.48	0.96	1.18	81.76	82.8	81.55	212
1729200540	81.52	1.28	1.60	80.6	81.76	80.25	232
1729114140	80.24	0.48	0.60	80.64	81.2	80.2	59
1729027740	79.76	0.4	0.50	79.76	79.76	79.76	1
1728941340	79.36	-1.28	-1.59	80.64	80.64	79.36	2
1728682200	80.64	1.68	2.13	79.76	81.12	79.76	106
1728595740	78.96	-1.04	-1.30	79.36	79.36	78.96	11
1728509400	80	2.24	2.88	78.75	80.32	78.75	31
1728422940	77.76	0.88	1.14	77.12	77.84	76.88	93
1728336600	76.88	0	0.00	76.88	76.88	76.88	0
1728077400	76.88	0	0.00	76.88	76.88	76.88	0
1727991000	76.88	0.18	0.23	75.84	77.04	75.84	55
1727904540	76.7	-2.18	-2.76	78.56	78.56	76.7	126
1727818200	78.88	0.64	0.82	78.24	79.2	78.24	168
1727731800	78.24	0.93	1.20	78.02	78.24	78.02	3
1727472540	77.31	0	0.00	77.31	77.31	77.31	0
1727386140	77.31	0	0.00	77.31	77.31	77.31	0
1727299740	77.31	0.91	1.19	75.86	77.85	75.86	54
1727213400	76.4	0	0.00	76.4	76.4	76.4	0
1727127000	76.4	0.5	0.66	76.37	76.53	75.84	40

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions