AZO(AZO)
AZO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $3074.15 | $3172.69 | $3074.15 | $3128.70 | 900,500 |
| 6/25/2026 | $3075.26 | $3134.59 | $3050.03 | $3059.04 | 720,826 |
| 6/24/2026 | $3060.80 | $3134.36 | $3024.95 | $3087.77 | 931,236 |
| 6/23/2026 | $2983.90 | $3079.20 | $2966.97 | $3046.46 | 819,015 |
| 6/22/2026 | $3022.00 | $3032.50 | $2949.06 | $2949.06 | 1.00M |
| 6/18/2026 | $3083.31 | $3116.46 | $3050.01 | $3064.48 | 1.04M |
| 6/17/2026 | $3129.00 | $3165.51 | $3037.32 | $3059.63 | 596,414 |
| 6/16/2026 | $3119.33 | $3144.89 | $3073.67 | $3127.79 | 622,050 |
| 6/15/2026 | $3140.39 | $3170.12 | $3101.51 | $3105.48 | 205,400 |
| 6/12/2026 | $3100.00 | $3135.00 | $3050.39 | $3116.30 | 142,520 |
| 6/11/2026 | $3110.20 | $3147.96 | $3060.00 | $3081.62 | 159,116 |
| 6/10/2026 | $3154.30 | $3177.12 | $3110.00 | $3110.05 | 149,588 |
| 6/9/2026 | $3082.56 | $3162.19 | $3055.55 | $3137.75 | 385,511 |
| 6/8/2026 | $3103.05 | $3105.00 | $3055.00 | $3074.04 | 717,736 |
| 6/5/2026 | $3100.00 | $3142.48 | $3089.17 | $3116.43 | 408,057 |
| 6/4/2026 | $3089.99 | $3154.27 | $3052.65 | $3081.94 | 402,915 |
| 6/3/2026 | $3010.17 | $3073.00 | $3008.44 | $3061.65 | 395,081 |
| 6/2/2026 | $3014.09 | $3044.15 | $2974.85 | $3029.36 | 199,154 |
| 6/1/2026 | $2942.06 | $3046.43 | $2928.11 | $3020.95 | 447,065 |
| 5/29/2026 | $2989.14 | $3007.00 | $2931.65 | $2935.19 | 494,570 |
| 5/28/2026 | $2990.01 | $3034.99 | $2945.00 | $3007.08 | 557,000 |
| 5/27/2026 | $3100.26 | $3110.74 | $2986.01 | $3027.48 | 308,385 |
| 5/26/2026 | $3215.01 | $3237.05 | $3001.00 | $3100.11 | 554,864 |
| 5/22/2026 | $3421.40 | $3496.76 | $3382.46 | $3406.50 | 512,006 |
| 5/21/2026 | $3398.78 | $3491.59 | $3390.99 | $3438.18 | 293,441 |
| 5/20/2026 | $3323.43 | $3438.04 | $3309.73 | $3419.36 | 358,600 |
| 5/19/2026 | $3346.67 | $3394.44 | $3313.02 | $3347.28 | 229,900 |
| 5/18/2026 | $3324.19 | $3374.97 | $3280.00 | $3365.74 | 293,261 |
| 5/15/2026 | $3389.06 | $3409.86 | $3313.51 | $3321.15 | 273,600 |
| 5/14/2026 | $3405.94 | $3429.95 | $3370.28 | $3379.52 | 301,347 |
| 5/13/2026 | $3440.00 | $3440.00 | $3302.44 | $3366.79 | 281,644 |
| 5/12/2026 | $3447.60 | $3450.81 | $3353.75 | $3409.81 | 360,000 |
| 5/11/2026 | $3477.71 | $3480.04 | $3409.42 | $3427.80 | 280,500 |
| 5/8/2026 | $3554.44 | $3561.16 | $3485.00 | $3496.19 | 231,506 |
| 5/7/2026 | $3522.72 | $3560.00 | $3498.24 | $3554.88 | 230,400 |
| 5/6/2026 | $3562.32 | $3600.00 | $3525.33 | $3541.79 | 233,500 |
| 5/5/2026 | $3478.84 | $3554.94 | $3475.00 | $3540.92 | 252,800 |
| 5/4/2026 | $3566.26 | $3617.46 | $3460.00 | $3482.24 | 200,246 |
| 5/1/2026 | $3720.00 | $3729.82 | $3559.37 | $3594.08 | 251,027 |
| 4/30/2026 | $3603.25 | $3714.14 | $3590.00 | $3704.03 | 349,081 |
| 4/29/2026 | $3542.62 | $3562.09 | $3500.00 | $3523.56 | 234,089 |
| 4/28/2026 | $3582.58 | $3629.65 | $3528.29 | $3563.09 | 344,900 |
| 4/27/2026 | $3558.93 | $3618.98 | $3557.03 | $3562.26 | 293,019 |
| 4/24/2026 | $3525.33 | $3593.48 | $3500.16 | $3577.91 | 271,607 |
| 4/23/2026 | $3585.92 | $3616.69 | $3559.01 | $3597.20 | 198,755 |
| 4/22/2026 | $3603.93 | $3609.38 | $3562.05 | $3589.99 | 229,742 |
| 4/21/2026 | $3573.00 | $3630.83 | $3555.67 | $3606.18 | 173,016 |
| 4/20/2026 | $3571.68 | $3588.18 | $3548.07 | $3582.50 | 244,116 |
| 4/17/2026 | $3511.03 | $3603.35 | $3503.30 | $3572.38 | 217,600 |
| 4/16/2026 | $3535.16 | $3558.82 | $3480.56 | $3489.29 | 254,136 |
| 4/15/2026 | $3500.00 | $3552.13 | $3481.75 | $3536.42 | 206,500 |
| 4/14/2026 | $3489.72 | $3524.99 | $3480.57 | $3508.50 | 189,700 |
| 4/13/2026 | $3452.90 | $3519.02 | $3400.00 | $3514.47 | 216,528 |
| 4/10/2026 | $3537.07 | $3544.73 | $3412.41 | $3430.45 | 229,050 |
| 4/9/2026 | $3443.01 | $3578.12 | $3423.05 | $3548.19 | 181,633 |
| 4/8/2026 | $3421.50 | $3479.56 | $3412.00 | $3464.93 | 115,955 |
| 4/7/2026 | $3428.54 | $3430.00 | $3382.40 | $3387.00 | 82,677 |
| 4/6/2026 | $3378.71 | $3442.70 | $3361.29 | $3438.35 | 71,839 |
| 4/2/2026 | $3406.19 | $3425.16 | $3373.23 | $3400.54 | 75,844 |
| 4/1/2026 | $3384.72 | $3444.22 | $3376.68 | $3426.47 | 98,300 |
| 3/31/2026 | $3366.24 | $3400.22 | $3321.88 | $3377.78 | 125,748 |
| 3/30/2026 | $3311.12 | $3353.87 | $3306.54 | $3342.51 | 109,035 |