TSX:AZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.10	18.10	17.99	17.99	17.99	-2.23%	1,009
May 28, 2026	18.40	18.40	18.40	18.40	18.40	1.10%	532
May 27, 2026	18.96	18.96	18.20	18.20	18.20	-3.19%	1,106
May 26, 2026	19.00	19.00	18.30	18.80	18.80	-10.31%	3,406
May 25, 2026	20.97	20.97	20.96	20.96	20.96	-0.19%	400
May 22, 2026	21.00	21.00	21.00	21.00	21.00	0.86%	350
May 20, 2026	20.82	20.82	20.82	20.82	20.82	1.56%	231
May 13, 2026	20.50	20.50	20.50	20.50	20.50	-2.05%	198
May 12, 2026	20.93	20.93	20.93	20.93	20.93	-1.74%	396
May 8, 2026	21.30	21.30	21.30	21.30	21.30	-1.07%	2,548
May 7, 2026	21.40	21.53	21.40	21.53	21.53	-4.61%	2,300
Apr 30, 2026	22.57	22.57	22.57	22.57	22.57	4.73%	700
Apr 29, 2026	21.40	21.55	21.40	21.55	21.55	-0.28%	2,025
Apr 28, 2026	21.61	21.61	21.61	21.61	21.61	-0.64%	1,273
Apr 27, 2026	21.75	21.75	21.75	21.75	21.75	-0.28%	279
Apr 20, 2026	21.81	21.81	21.81	21.81	21.81	2.35%	530
Apr 14, 2026	21.28	21.37	21.28	21.31	21.31	1.67%	1,100
Apr 13, 2026	20.96	20.96	20.96	20.96	20.96	-1.09%	100
Apr 10, 2026	21.19	21.19	21.19	21.19	21.19	1.58%	900
Apr 7, 2026	20.86	20.86	20.86	20.86	20.86	1.61%	100
Mar 31, 2026	20.53	20.53	20.53	20.53	20.53	-0.05%	100
Mar 24, 2026	20.54	20.54	20.54	20.54	20.54	-2.33%	100
Mar 17, 2026	21.03	21.03	21.03	21.03	21.03	-6.91%	905
Mar 11, 2026	22.59	22.59	22.59	22.59	22.59	-1.48%	500
Mar 10, 2026	22.93	22.93	22.93	22.93	22.93	3.71%	137
Mar 9, 2026	22.11	22.11	22.11	22.11	22.11	-1.38%	180
Mar 3, 2026	22.42	22.42	22.42	22.42	22.42	-2.61%	600
Feb 27, 2026	23.02	23.02	23.02	23.02	23.02	2.27%	101
Feb 26, 2026	22.51	22.51	22.51	22.51	22.51	0.13%	2,629
Feb 25, 2026	22.53	22.53	22.48	22.48	22.48	-4.46%	207
Feb 23, 2026	23.53	23.53	23.53	23.53	23.53	3.20%	101
Feb 19, 2026	22.80	22.80	22.80	22.80	22.80	-3.31%	101
Feb 13, 2026	23.59	23.59	23.58	23.58	23.58	1.42%	660
Feb 12, 2026	23.25	23.25	23.25	23.25	23.25	1.31%	100
Feb 11, 2026	22.95	22.95	22.95	22.95	22.95	2.14%	353
Feb 10, 2026	22.32	22.47	22.32	22.47	22.47	1.67%	1,414
Feb 5, 2026	22.49	22.49	22.10	22.10	22.10	-2.00%	250
Feb 3, 2026	22.59	22.59	22.55	22.55	22.55	-0.88%	2,600
Jan 30, 2026	22.54	22.75	22.54	22.75	22.75	-2.19%	9,763
Jan 28, 2026	23.20	23.26	23.20	23.26	23.26	3.93%	362
Jan 21, 2026	22.29	22.38	22.29	22.38	22.38	2.10%	1,157
Jan 20, 2026	21.89	21.92	21.59	21.92	21.92	2.67%	1,249
Jan 16, 2026	21.35	21.35	21.35	21.35	21.35	0.57%	737
Jan 15, 2026	21.23	21.23	21.23	21.23	21.23	-0.61%	213
Jan 14, 2026	21.36	21.36	21.36	21.36	21.36	-0.56%	1,100
Jan 13, 2026	21.48	21.48	21.48	21.48	21.48	-0.09%	488
Jan 12, 2026	21.40	21.50	21.40	21.50	21.50	5.19%	324
Jan 8, 2026	20.30	20.44	20.30	20.44	20.44	-0.34%	307
Jan 7, 2026	20.12	20.51	20.12	20.51	20.51	2.70%	306
Jan 6, 2026	19.92	19.97	19.92	19.97	19.97	-0.84%	814