Autozone Inc. Historical Data - AZOI34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Autozone Inc. (AZOI34)

68.75

-0.10

(-0.15%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.74	-2.46843523904	70.49	70.7	67.53	90	70.27477876	DR
4	-3.6	-4.97581202488	72.35	73.26	67.53	955	71.46520097	DR
12	4.87	7.62366938009	63.88	73.42	60.68	476	69.86356854	DR
26	12.6	22.4398931434	56.15	73.42	55.27	695	62.20922054	DR
52	8.01	13.1873559434	60.74	73.42	51.55	904	58.95374664	DR
156	33.14368713	93.0837384118	35.60631287	73.42	31.95796878	708	58.07487036	DR
260	49.31698353	253.77935333	19.43301647	73.42	16.5346804	822	50.24778285	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	68.75	-0.1	-0.15	68.75	68.75	68.75	12
1714080540	68.85	-0.79	-1.13	68.19	68.85	67.53	36
1713994200	69.64	0.3	0.43	69.5	69.82	69.25	48
1713907800	69.34	-0.64	-0.91	69.68	69.68	69.12	47
1713821340	69.98	-0.72	-1.02	69.98	69.98	69.98	15
1713562200	70.7	0.15	0.21	70.49	70.7	70.49	306
1713475800	70.55	0.65	0.93	70.55	70.55	70.55	2
1713389400	69.9	0.21	0.30	69.74	69.93	69.74	5
1713302940	69.69	1.3	1.90	69.69	69.69	69.69	27
1713216600	68.39	-0.85	-1.23	70.14	70.46	68.39	181
1712957400	69.24	-0.81	-1.16	70.14	70.14	69.24	28
1712870940	70.05	-0.09	-0.13	70.05	70.05	70.05	13
1712784540	70.14	1.12	1.62	69.61	70.14	69.61	54
1712698140	69.02	-1.12	-1.60	68.85	69.02	68.85	27
1712611740	70.14	-1.36	-1.90	71.5	71.5	70.14	33
1712352600	71.5	0.71	1.00	71.47	71.5	71.47	16506
1712266140	70.79	-1.61	-2.22	71	71	70.77	20
1712179740	72.4	-0.5	-0.69	72.9	72.9	72.4	172
1712093400	72.9	0.38	0.52	72.75	73.26	72.75	110
1712006940	72.52	0.17	0.23	72.35	73.08	71.68	507
1711661400	72.35	0.28	0.39	72.39	72.39	71.68	71
1711574940	72.07	0.19	0.26	72.53	73.01	72.02	120
1711488540	71.88	-0.57	-0.79	71.88	71.88	71.88	100
1711402140	72.45	-0.96	-1.31	73.4	73.41	72.45	124
1711143000	73.41	0.67	0.92	73.42	73.42	73.41	22
1711056600	72.74	0.9	1.25	72.85	72.85	72.74	32
1710970200	71.84	0.25	0.35	72.13	72.13	71.84	203
1710883740	71.59	0.59	0.83	71.68	71.68	71.59	11
1710797400	71	0.26	0.37	71.17	71.17	71	113
1710538200	70.74	0.18	0.26	71.12	71.12	70.74	50
1710451740	70.56	0.56	0.80	70.21	70.56	70.1	79
1710365400	70	0.42	0.60	69.51	70	69.51	109
1710278940	69.58	0.09	0.13	69.5	69.58	69.5	18
1710192600	69.49	-0.05	-0.07	69.08	69.49	68.39	39
1709933400	69.54	-0.44	-0.63	70.2	70.23	69.54	164
1709847000	69.98	0.05	0.07	70.24	70.89	69.65	61
1709760540	69.93	0.92	1.33	69.63	70.12	69.04	131
1709674200	69.01	-0.01	-0.01	68.99	69.01	68.99	61
1709587740	69.02	0.98	1.44	69.02	69.02	69.02	1
1709328600	68.04	-0.04	-0.06	68.08	68.3	67.17	3023
1709242200	68.08	0.3	0.44	68.6	68.95	67.48	144
1709155800	67.78	1.6	2.42	65.709999	67.78	65.709999	655
1709069400	66.18	3.18	5.05	64.2	66.18	64.2	58
1708983000	63	0.88	1.42	62.88	63.24	61.64	149
1708723800	62.12	-0.27	-0.43	62	63.06	62	94
1708637400	62.39	1.12	1.83	61.74	62.52	61.74	36
1708550940	61.27	0.57	0.94	61.27	61.27	61.27	30
1708464600	60.7	-1.1	-1.78	61.44	61.49	60.7	64
1708378200	61.8	0	0.00	61.8	61.8	61.8	0
1708119000	61.8	0	0.00	62.37	62.46	61.4	208
1708032600	61.8	0.6	0.98	61.62	62.09	61.2	949
1707946200	61.2	0.36	0.59	61.67	61.68	61.2	80
1707514200	60.84	-1	-1.62	62.29	62.29	60.68	68
1707427800	61.84	-2.36	-3.68	62.52	62.52	61.6	56
1707341400	64.2	1.2	1.90	63.76	64.22	63.52	40
1707255000	63	-0.59	-0.93	64.28	64.319999	63	1086
1707168600	63.59	-0.45	-0.70	64.04	64.739999	63.19	204
1706909400	64.04	1.94	3.12	63.88	64.04	63.83	82
1706822940	62.1	-0.16	-0.26	62.26	62.48	61.52	124
1706736600	62.26	-1.81	-2.83	62.7	62.7	62.26	830
1706650200	64.069999	1.18	1.88	63.2	64.069999	63.2	41
1706563800	62.89	0.93	1.50	62.28	63.13	62.28	175

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