AZO(AZO)
AZO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $3403.76 | $3407.95 | $3314.03 | $3316.71 | 132,801 |
| 3/26/2026 | $3377.38 | $3435.26 | $3370.96 | $3395.97 | 126,900 |
| 3/25/2026 | $3371.52 | $3394.92 | $3317.75 | $3386.14 | 97,900 |
| 3/24/2026 | $3332.92 | $3370.51 | $3313.66 | $3345.84 | 107,205 |
| 3/23/2026 | $3378.57 | $3412.40 | $3333.88 | $3353.24 | 149,900 |
| 3/20/2026 | $3336.68 | $3371.10 | $3281.23 | $3282.90 | 292,551 |
| 3/19/2026 | $3350.50 | $3391.49 | $3311.35 | $3341.58 | 155,845 |
| 3/18/2026 | $3421.37 | $3429.34 | $3360.82 | $3361.98 | 118,300 |
| 3/17/2026 | $3495.37 | $3513.95 | $3432.96 | $3439.64 | 129,311 |
| 3/16/2026 | $3556.47 | $3570.00 | $3474.66 | $3488.88 | 139,900 |
| 3/13/2026 | $3630.46 | $3637.51 | $3537.62 | $3562.85 | 119,713 |
| 3/12/2026 | $3700.48 | $3724.82 | $3612.00 | $3614.27 | 118,010 |
| 3/11/2026 | $3706.37 | $3731.36 | $3660.16 | $3712.42 | 111,542 |
| 3/10/2026 | $3676.75 | $3770.05 | $3663.99 | $3726.02 | 122,264 |
| 3/9/2026 | $3680.13 | $3705.93 | $3617.63 | $3672.68 | 152,501 |
| 3/6/2026 | $3766.30 | $3766.30 | $3634.52 | $3641.29 | 112,941 |
| 3/5/2026 | $3685.72 | $3784.60 | $3666.30 | $3742.02 | 168,836 |
| 3/4/2026 | $3666.11 | $3719.77 | $3595.68 | $3717.00 | 157,438 |
| 3/3/2026 | $3650.00 | $3765.00 | $3561.57 | $3637.17 | 275,343 |
| 3/2/2026 | $3761.01 | $3882.47 | $3747.50 | $3882.47 | 271,335 |
| 2/27/2026 | $3681.50 | $3765.38 | $3655.16 | $3755.58 | 216,400 |
| 2/26/2026 | $3675.00 | $3687.17 | $3620.00 | $3660.00 | 128,200 |
| 2/25/2026 | $3748.51 | $3769.00 | $3638.43 | $3670.00 | 162,700 |
| 2/24/2026 | $3816.87 | $3856.44 | $3773.88 | $3784.42 | 100,000 |
| 2/23/2026 | $3740.65 | $3859.36 | $3740.00 | $3829.27 | 121,000 |
| 2/20/2026 | $3759.40 | $3779.49 | $3627.42 | $3748.52 | 132,500 |
| 2/19/2026 | $3738.80 | $3759.77 | $3696.18 | $3745.49 | 101,535 |
| 2/18/2026 | $3728.98 | $3756.11 | $3680.64 | $3744.64 | 93,900 |
| 2/17/2026 | $3859.86 | $3879.99 | $3714.06 | $3742.00 | 123,273 |
| 2/13/2026 | $3812.25 | $3887.03 | $3811.23 | $3858.16 | 106,318 |
| 2/12/2026 | $3747.98 | $3844.64 | $3747.98 | $3788.71 | 142,700 |
| 2/11/2026 | $3667.23 | $3763.13 | $3648.06 | $3735.85 | 96,748 |
| 2/10/2026 | $3623.50 | $3672.63 | $3590.50 | $3664.84 | 99,717 |
| 2/9/2026 | $3658.25 | $3681.00 | $3616.82 | $3634.29 | 116,000 |
| 2/6/2026 | $3580.63 | $3685.43 | $3580.63 | $3681.26 | 140,753 |
| 2/5/2026 | $3673.43 | $3702.91 | $3577.83 | $3605.03 | 178,300 |
| 2/4/2026 | $3700.00 | $3787.00 | $3680.81 | $3720.50 | 187,709 |
| 2/3/2026 | $3691.85 | $3787.34 | $3662.68 | $3671.61 | 149,000 |
| 2/2/2026 | $3693.42 | $3745.65 | $3638.00 | $3722.41 | 190,900 |
| 1/30/2026 | $3699.92 | $3724.72 | $3667.00 | $3704.29 | 165,036 |
| 1/29/2026 | $3780.52 | $3837.50 | $3685.00 | $3703.76 | 143,535 |
| 1/28/2026 | $3781.91 | $3806.39 | $3722.01 | $3782.14 | 118,600 |
| 1/27/2026 | $3801.84 | $3819.53 | $3742.72 | $3799.99 | 146,790 |
| 1/26/2026 | $3724.96 | $3805.89 | $3702.22 | $3786.03 | 190,152 |
| 1/23/2026 | $3711.52 | $3731.66 | $3652.38 | $3700.00 | 173,800 |
| 1/22/2026 | $3657.99 | $3707.96 | $3640.76 | $3698.63 | 186,314 |
| 1/21/2026 | $3576.82 | $3678.57 | $3576.82 | $3671.68 | 254,200 |