AZO weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.34 |
| 2017 | -2 |
| 2017 | -1.31 |
| 2017 | -3.13 |
| 2017 | -0.51 |
| 2017 | 2.35 |
| 2017 | 0.01 |
| 2017 | -1.64 |
| 2017 | -1.16 |
| 2017 | -1.51 |
| 2017 | 2.06 |
| 2017 | -1.25 |
| 2017 | 0.91 |
| 2017 | -2.78 |
| 2017 | -1.72 |
| 2017 | 2.23 |
| 2017 | -2.95 |
| 2017 | 1.28 |
| 2017 |
In the last 52 weeks, AZO increased in 33 and decreased in 19. The average return for this period was +0.24%, while the median return was +0.56%. Maximum gain was +4.77% on 2025-11-14 and maximum loss was -9.08% on 2025-12-12.
Total : 52 Weeks
In the last 52 weeks, AZO increased in 33 and decreased in 19. The average return for this period was +0.24%, while the median return was +0.56%. Maximum gain was +4.77% on 2025-11-14 and maximum loss was -9.08% on 2025-12-12.
In the last 52 weeks, AZO increased in 33 and decreased in 19. The average return for this period was +0.24%, while the median return was +0.56%. Maximum gain was +4.77% on 2025-11-14 and maximum loss was -9.08% on 2025-12-12.
| 2025-12-26 | 3,381.8 | 3,448.7 | +2.0% |
| 2025-12-19 | 3,453.7 | 3,392.3 | -1.8% |
| 2025-12-12 | 3,790.0 | 3,445.7 | -9.1% |
| 2025-12-05 | 3,950.0 | 3,822.7 | -3.2% |
| 2025-11-28 | 3,876.5 | 3,954.3 | +2.0% |
| 2025-11-21 | 3,863.8 | 3,897.9 | +0.9% |
| 2025-11-14 | 3,681.1 | 3,856.9 | +4.8% |
| 2025-11-07 | 3,665.3 | 3,718.3 | +1.4% |
| 2025-10-31 | 3,775.0 | 3,674.4 | -2.7% |
| 2025-10-24 | 4,030.2 | 3,805.6 | -5.6% |
| 2025-10-17 | 4,056.7 | 4,030.2 | -0.7% |
| 2025-10-10 | 4,213.5 | 4,075.3 | -3.3% |
| 2025-10-03 | 4,189.6 | 4,215.1 | +0.6% |
| 2025-09-26 | 4,166.6 | 4,198.0 | +0.8% |
| 2025-09-19 | 4,334.8 | 4,140.4 | -4.5% |
| 2025-09-12 | 4,218.0 | 4,322.2 | +2.5% |
| 2025-09-05 | 4,198.0 | 4,219.4 | +0.5% |
| 2025-08-29 | 4,100.0 | 4,198.5 | +2.4% |
| 2025-08-22 | 4,030.0 | 4,110.6 | +2.0% |
| 2025-08-15 | 4,044.0 | 4,006.9 | -0.9% |
| 2025-08-08 | 3,870.6 | 4,035.2 | +4.3% |
| 2025-08-01 | 3,802.9 | 3,858.9 | +1.5% |
| 2025-07-25 | 3,714.4 | 3,820.9 | +2.9% |
| 2025-07-18 | 3,711.2 | 3,713.9 | +0.1% |
| 2025-07-11 | 3,763.9 | 3,705.6 | -1.5% |
| 2025-07-03 | 3,628.2 | 3,769.3 | +3.9% |
| 2025-06-27 | 3,664.6 | 3,609.5 | -1.5% |
| 2025-06-20 | 3,644.0 | 3,655.3 | +0.3% |
| 2025-06-13 | 3,711.1 | 3,642.6 | -1.8% |
| 2025-06-06 | 3,709.5 | 3,719.2 | +0.3% |
| -3.21 |
| 2017 | -1.1 |
| 2017 | -8.25 |
| 2017 | -0.02 |
| 2017 | -2.07 |
| 2017 | -2.1 |
| 2017 | -3.77 |
| 2017 | -0.95 |
| 2017 | -12.17 |
| 2017 | 0.66 |
| 2017 | 1.7 |
| 2017 | 3.43 |
| 2017 | 1.66 |
| 2017 | -0.72 |
| 2017 | -5.09 |
| 2017 | 3.59 |
| 2017 | 1.7 |
| 2017 | -0.16 |
| 2017 | 5.05 |
| 2017 | 0.45 |
| 2017 | 3.55 |
| 2017 | 0.98 |
| 2017 | -0.31 |
| 2017 | -1.54 |
| 2017 | -1.57 |
| 2017 | 3.97 |
| 2017 | -1.3 |
| 2017 | 5.22 |
| 2017 | 0.67 |
| 2017 | 6.99 |
| 2017 | 5.02 |
| 2017 | -3.13 |
| 2017 | 0.88 |
| 2017 | 0.06 |
| 2018 | 8.23 |
| 2018 | 1.65 |
| 2018 | 0.6 |
| 2018 | 0.56 |
| 2018 | -5.28 |
| 2018 | -3.15 |
| 2018 | -1.59 |
| 2018 | 2.11 |
| 2018 | -9.2 |
| 2018 | 0.26 |
| 2018 | -1.76 |
| 2018 | -1.68 |
| 2018 | 0.5 |
| 2018 | -3.38 |
| 2018 | -2.89 |
| 2018 | -2.31 |
| 2018 | 5.47 |
| 2018 | 3.21 |
| 2018 | 0.74 |
| 2018 | -1.15 |
| 2018 | -3.25 |
| 2018 | 4.17 |
| 2018 | 3.2 |
| 2018 | 2.28 |
| 2018 | -0.23 |
| 2018 | -1.32 |
| 2018 | 2.54 |
| 2018 | 0.56 |
| 2018 | 4 |
| 2018 | -1.91 |
| 2018 | 3.52 |
| 2018 | 2.69 |
| 2018 | 3.49 |
| 2018 | 0.33 |
| 2018 | -0.8 |
| 2018 | 0.83 |
| 2018 | -3.61 |
| 2018 | 2.96 |
| 2018 | 0.66 |
| 2018 | -0.67 |
| 2018 | 0.93 |
| 2018 | -6.74 |
| 2018 | 2.39 |
| 2018 | 1.02 |
| 2018 | 4.4 |
| 2018 | 4.14 |
| 2018 | -0.29 |
| 2018 | -3.15 |
| 2018 | 6.89 |
| 2018 | -0.32 |
| 2018 | -4.69 |
| 2018 | 1.58 |
| 2019 | -1.01 |
| 2019 | -1.41 |
| 2019 | 2.59 |
| 2019 | -3.48 |
| 2019 | 4.66 |
| 2019 | 2.56 |
| 2019 | 5.07 |
| 2019 | -0.91 |
| 2019 | 1.74 |
| 2019 | 0.03 |
| 2019 | 1.49 |
| 2019 | 2.02 |
| 2019 | 4.24 |
| 2019 | 0.88 |
| 2019 | 1.16 |
| 2019 | -1.81 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 3103 | 3129.64 | 3056.19 | 3078.98 | — |
| 2026-07-10 | 3011.66 | 3074.99 | 2978 | 3072.64 | — |
| 2026-07-09 | 3045.99 | 3072.23 | 2993.06 | 3010.39 | — |
| 2026-07-08 | 3060 | 3093.01 | 3047.73 | 3070.17 | — |
| 2026-07-07 | 3009 | 3093.7 | 2986.47 | 3074.86 | — |
| 2026-07-06 | 3140.57 | 3140.57 | 2949.43 | 2957.71 | — |
| 2026-07-02 | 3233.75 | 3235.15 | 3124.9 | 3159.28 | — |
| 2026-07-01 | 3200 | 3239.14 | 3183.12 | 3218.15 | — |
| 2026-06-30 | 3167.25 | 3200 | 3125.4 | 3195.94 | — |
| 2026-06-29 | 3162.23 | 3222.81 | 3143.96 | 3153.62 | — |
| 2026-06-26 | 3074.15 | 3172.69 | 3074.15 | 3128.7 | — |
| 2026-06-25 | 3075.26 | 3134.59 | 3050.03 | 3059.04 | — |
| 2026-06-24 | 3060.8 | 3134.27 | 3030.09 | 3087.77 | — |
| 2026-06-23 | 2983.9 | 3079.2 | 2966.97 | 3046.46 | — |
| 2026-06-22 | 3022 | 3032.5 | 2949.06 | 2949.06 | — |
| 2026-06-18 | 3083.31 | 3116.46 | 3050.01 | 3064.48 | — |
| 2026-06-17 | 3129 | 3163 | 3037.32 | 3059.63 | — |
| 2026-06-16 | 3119.33 | 3144.89 | 3073.67 | 3127.79 | — |
| 2026-06-15 | 3140.39 | 3170.12 | 3101.51 | 3105.48 | — |
| 2026-06-12 | 3100 | 3135 | 3050.4 | 3116.3 | — |
| 2026-06-11 | 3110.2 | 3147.96 | 3060.64 | 3081.62 | — |
| 2026-06-10 | 3154.3 | 3177.12 | 3110.05 | 3110.05 | — |
| 2026-06-09 | 3082.55 | 3162.19 | 3055.55 | 3137.75 | — |
| 2026-06-05 | 3100 | 3142.48 | 3089.17 | 3116.43 | — |
| 2026-06-04 | 3089.99 | 3151.83 | 3052.86 | 3081.94 | — |
| 2026-06-03 | 3010.17 | 3073 | 3008.44 | 3061.65 | — |
| 2026-06-02 | 3014.09 | 3044.15 | 2976.51 | 3029.36 | — |
| 2026-06-01 | 2942.05 | 3046.14 | 2928.91 | 3020.95 | — |
| 2026-05-29 | 2989.14 | 3000.09 | 2931.65 | 2935.19 | — |
| 2026-05-28 | 2990.01 | 3025 | 2945 | 3007.08 | — |
| 2026-05-27 | 3100.26 | 3110.74 | 2986.01 | 3027.48 | — |
| 2026-05-22 | 3421.4 | 3496.76 | 3382.46 | 3406.5 | — |
| 2026-05-21 | 3398.78 | 3491.59 | 3390.99 | 3438.18 | — |
| 2026-05-20 | 3323.43 | 3438.04 | 3309.73 | 3419.36 | — |
| 2026-05-19 | 3346.67 | 3394.44 | 3313.02 | 3347.28 | — |
| 2026-05-18 | 3324.19 | 3374.97 | 3280 | 3365.74 | — |
| 2026-05-15 | 3389.06 | 3409.85 | 3313.51 | 3321.15 | — |
| 2026-05-14 | 3405.94 | 3429.95 | 3370.59 | 3379.52 | — |
| 2026-05-13 | 3440 | 3407.35 | 3302.44 | 3366.79 | — |
| 2026-05-12 | 3447.59 | 3450.33 | 3353.94 | 3409.81 | — |
| 2026-05-11 | 3477.71 | 3477.71 | 3409.42 | 3427.8 | — |
| 2026-05-08 | 3554.44 | 3561.16 | 3485 | 3496.19 | — |
| 2026-05-07 | 3522.72 | 3560 | 3498.24 | 3554.88 | — |
| 2026-05-06 | 3562.32 | 3600 | 3525.33 | 3541.79 | — |
| 2026-05-05 | 3478.84 | 3554.94 | 3475 | 3540.92 | — |
| 2026-05-04 | 3566.26 | 3617.46 | 3460 | 3482.24 | — |
| 2026-05-01 | 3720 | 3729.81 | 3559.37 | 3594.08 | — |
| 2026-04-30 | 3603.25 | 3714.14 | 3590 | 3704.03 | — |
| 2026-04-29 | 3542.62 | 3560.3 | 3500 | 3523.56 | — |
| 2026-04-28 | 3582.58 | 3629.65 | 3528.29 | 3563.09 | — |
| 2026-04-27 | 3558.93 | 3618.98 | 3557.03 | 3562.26 | — |
| 2026-04-24 | 3525.33 | 3593.48 | 3500.16 | 3577.91 | — |
| 2026-04-23 | 3585.92 | 3616.69 | 3559.01 | 3597.2 | — |
| 2026-04-22 | 3603.93 | 3609.38 | 3562.05 | 3589.99 | — |
| 2026-04-21 | 3573 | 3630.83 | 3555.67 | 3606.18 | — |
| 2026-04-20 | 3571.68 | 3588.18 | 3548.07 | 3582.5 | — |
| 2026-04-17 | 3511.03 | 3603.35 | 3505.71 | 3572.38 | — |
| 2026-04-16 | 3535.16 | 3558.81 | 3480.56 | 3489.29 | — |
| 2026-04-15 | 3500 | 3550.88 | 3481.75 | 3536.42 | — |
| 2026-04-14 | 3489.72 | 3524.99 | 3480.57 | 3508.5 | — |
| 2026-04-13 | 3452.9 | 3519 | 3400 | 3514.47 | — |
| 2026-04-10 | 3537.07 | 3544.73 | 3412.41 | 3430.45 | — |
| 2026-04-09 | 3443.01 | 3578.12 | 3430.13 | 3548.19 | — |
| 2026-04-08 | 3421.5 | 3479.56 | 3412 | 3464.93 | — |
| 2026-04-07 | 3428.54 | 3430 | 3383.05 | 3387 | — |
| 2026-04-06 | 3378.71 | 3442.7 | 3361.29 | 3438.35 | — |
| 2026-04-02 | 3406.19 | 3421.23 | 3373.23 | 3400.54 | — |
| 2026-04-01 | 3384.72 | 3444.22 | 3376.68 | 3426.47 | — |
| 2026-03-31 | 3366.24 | 3400.22 | 3325.76 | 3377.78 | — |
| 2026-03-30 | 3311.12 | 3353.87 | 3306.53 | 3342.51 | — |
| 2026-03-27 | 3403.76 | 3407.95 | 3314.03 | 3316.71 | — |
| 2026-03-26 | 3377.38 | 3435.26 | 3370.96 | 3395.97 | — |
| 2026-03-25 | 3371.52 | 3394.92 | 3317.75 | 3386.14 | — |
| 2026-03-24 | 3332.92 | 3370.51 | 3313.66 | 3345.84 | — |
| 2026-03-23 | 3378.57 | 3412.4 | 3333.88 | 3353.24 | — |
| 2026-03-20 | 3336.68 | 3371.1 | 3281.37 | 3282.9 | — |
| 2026-03-19 | 3350.5 | 3391.49 | 3311.35 | 3341.58 | — |
| 2026-03-18 | 3421.37 | 3429.34 | 3360.94 | 3361.98 | — |
| 2026-03-17 | 3495.37 | 3513.95 | 3432.96 | 3439.64 | — |
| 2026-03-16 | 3556.47 | 3570 | 3474.66 | 3488.88 | — |
| 2026-03-13 | 3630.46 | 3637.14 | 3537.61 | 3562.85 | — |
| 2026-03-12 | 3700.48 | 3724.82 | 3612 | 3614.27 | — |
| 2026-03-11 | 3706.37 | 3731.36 | 3660.16 | 3712.42 | — |
| 2026-03-10 | 3676.75 | 3770.05 | 3663.99 | 3726.02 | — |
| 2026-03-09 | 3680.13 | 3705.93 | 3617.63 | 3672.68 | — |
| 2026-03-06 | 3766.3 | 3766.3 | 3634.52 | 3641.29 | — |
| 2026-03-05 | 3685.72 | 3784.6 | 3666.3 | 3742.02 | — |
| 2026-03-04 | 3666.11 | 3719.77 | 3595.68 | 3717 | — |
| 2026-03-03 | 3650 | 3765 | 3561.57 | 3637.17 | — |
| 2026-03-02 | 3761.01 | 3882.47 | 3747.5 | 3882.47 | — |
| 2026-02-27 | 3681.5 | 3765.38 | 3655.16 | 3755.58 | — |
| 2026-02-26 | 3675 | 3687.17 | 3620 | 3660 | — |
| 2026-02-25 | 3748.51 | 3769 | 3638.43 | 3671.82 | — |
| 2026-02-25 | 3748.51 | 3769 | 3638.43 | 3671.82 | — |
| 2026-02-25 | 3748.51 | 3769 | 3638.43 | 3671.82 | — |
| 2026-02-24 | 3816.87 | 3856.44 | 3773.88 | 3784.42 | — |
| 2026-02-23 | 3740.65 | 3859.36 | 3740 | 3829.27 | — |
| 2026-02-20 | 3759.4 | 3779.49 | 3627.42 | 3748.52 | — |
| 2026-02-19 | 3738.8 | 3759.77 | 3696.18 | 3745.49 | — |
| 2026-02-18 | 3728.98 | 3756.11 | 3680.64 | 3744.64 | — |
| 2026-02-17 | 3859.86 | 3879.99 | 3714.06 | 3742 | — |
| 2026-02-13 | 3812.25 | 3887.03 | 3811.23 | 3858.16 | — |
| 2026-02-12 | 3747.98 | 3844.64 | 3747.98 | 3788.71 | — |
| 2026-02-11 | 3667.23 | 3763.13 | 3648.06 | 3735.85 | — |
| 2026-02-10 | 3623.5 | 3672.63 | 3590.5 | 3664.84 | — |
| 2026-02-09 | 3658.25 | 3681 | 3616.82 | 3634.29 | — |
| 2026-02-06 | 3580.63 | 3685.43 | 3580.63 | 3681.26 | — |
| 2026-02-05 | 3673.43 | 3702.91 | 3577.83 | 3605.03 | — |
| 2026-02-04 | 3700 | 3787 | 3680.81 | 3720.5 | — |
| 2026-02-03 | 3691.85 | 3787.34 | 3662.68 | 3671.61 | — |
| 2026-02-02 | 3693.42 | 3745.65 | 3638 | 3722.41 | — |
| 2026-01-30 | 3699.92 | 3724.72 | 3667 | 3704.29 | — |
| 2026-01-29 | 3780.52 | 3837.5 | 3685 | 3703.76 | — |
| 2026-01-28 | 3781.91 | 3806.39 | 3722.01 | 3782.14 | — |
| 2026-01-27 | 3801.84 | 3819.53 | 3742.72 | 3799.99 | — |
| 2026-01-26 | 3724.96 | 3805.89 | 3702.22 | 3786.03 | — |
| 2026-01-23 | 3711.52 | 3731.66 | 3652.38 | 3700 | — |
| 2026-01-22 | 3657.99 | 3707.96 | 3640.76 | 3698.63 | — |
| 2026-01-21 | 3576.82 | 3678.57 | 3576.82 | 3671.68 | — |
| 2026-01-20 | 3479.96 | 3577 | 3477.11 | 3573.98 | — |