TSX:AZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.30	18.34	18.15	18.15	18.15	-5.22%	582
Jul 29, 2026	19.10	19.18	19.10	19.15	19.15	1.54%	325
Jul 28, 2026	18.74	18.86	18.74	18.86	18.86	1.02%	1,286
Jul 27, 2026	17.84	18.68	17.84	18.67	18.67	4.19%	485
Jul 24, 2026	17.72	17.92	17.72	17.92	17.92	1.24%	401
Jul 23, 2026	17.81	17.81	17.64	17.70	17.70	-3.12%	1,282
Jul 21, 2026	18.32	18.35	18.17	18.27	18.27	0.61%	1,251
Jul 20, 2026	18.24	18.24	18.16	18.16	18.16	-1.63%	406
Jul 17, 2026	18.64	18.65	18.36	18.46	18.46	-0.43%	1,600
Jul 15, 2026	18.24	18.54	18.24	18.54	18.54	1.04%	688
Jul 14, 2026	18.57	18.59	18.34	18.35	18.35	-1.66%	600
Jul 13, 2026	18.66	18.66	18.66	18.66	18.66	0.27%	173
Jul 10, 2026	18.52	18.61	18.29	18.61	18.61	-0.32%	900
Jul 7, 2026	18.41	18.74	18.41	18.67	18.67	-3.16%	2,900
Jul 2, 2026	19.28	19.28	19.28	19.28	19.28	-0.57%	105
Jun 29, 2026	18.62	19.39	18.62	19.39	19.39	8.14%	1,109
Jun 22, 2026	17.93	17.93	17.93	17.93	17.93	-2.66%	162
Jun 19, 2026	18.39	18.42	18.39	18.42	18.42	-3.31%	285
Jun 17, 2026	18.98	19.05	18.98	19.05	19.05	-0.37%	656
Jun 15, 2026	19.13	19.13	19.12	19.12	19.12	2.63%	384
Jun 11, 2026	18.63	18.63	18.63	18.63	18.63	-1.43%	138
Jun 5, 2026	18.90	18.90	18.90	18.90	18.90	0.85%	308
Jun 4, 2026	18.74	18.74	18.74	18.74	18.74	1.35%	132
Jun 2, 2026	18.49	18.49	18.49	18.49	18.49	0.27%	134
Jun 1, 2026	17.78	18.44	17.78	18.44	18.44	2.50%	1,515
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