AutoZone Inc (AZO) stock
AZONYSERetail-Auto & Home Supply StoresFiscal year ends August 29
Financials through Q3 FY2026, quarter ended May 9, 2026Last filing: 10-K on Oct 26, 2026Score 6/3026% above fair value
$3169.82+32.78 (+1.04%)
Close on Oct 30, 2026Market cap $51.75BP/E 21.8Yield –
Price history
AutoZone share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3,169.82
+1.04% on the day
52-week range
$2,730.65 – $3,996.25
-20.7% from the high
Change over 52 weeks
-14.5%
From $3,705.63 on Oct 30, 2025
Average volume
275,314
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2,834.98 | $3,277.41 | $2,730.65 | $3,169.82 | +12.01% | 4,085,762 |
| Sep 2026 | $3,005.51 | $3,007.88 | $2,764.88 | $2,830.02 | -5.39% | 8,626,644 |
| Aug 2026 | $3,030.99 | $3,160.00 | $2,903.57 | $2,991.24 | -0.83% | 4,806,880 |
| Jul 2026 | $3,200.00 | $3,239.14 | $2,902.20 | $3,016.25 | -5.62% | 4,274,274 |
| Jun 2026 | $2,942.06 | $3,222.81 | $2,928.11 | $3,195.94 | +8.88% | 11,606,396 |
| May 2026 | $3,720.00 | $3,729.82 | $2,931.65 | $2,935.19 | -20.76% | 6,498,370 |
| Apr 2026 | $3,384.72 | $3,714.14 | $3,361.29 | $3,704.03 | +9.66% | 4,277,976 |
| Mar 2026 | $3,761.01 | $3,882.47 | $3,281.23 | $3,377.78 | -10.06% | 3,295,184 |
| Feb 2026 | $3,693.42 | $3,887.03 | $3,577.83 | $3,755.58 | +1.38% | 2,587,402 |
| Jan 2026 | $3,375.31 | $3,837.50 | $3,210.72 | $3,704.29 | +9.22% | 3,857,992 |
| Dec 2025 | $3,949.99 | $3,996.25 | $3,344.04 | $3,391.50 | -14.23% | 3,858,841 |
| Nov 2025 | $3,665.31 | $3,979.99 | $3,492.60 | $3,954.33 | +7.62% | 2,282,090 |
| Oct 2025 | $4,267.32 | $4,293.03 | $3,654.76 | $3,674.43 | -14.35% | 2,954,130 |
| Sep 2025 | $4,198.00 | $4,388.11 | $3,969.59 | $4,290.24 | +2.18% | 2,876,234 |
| Aug 2025 | $3,816.88 | $4,229.68 | $3,755.89 | $4,198.53 | +11.41% | 2,191,799 |
| Jul 2025 | $3,707.51 | $3,919.50 | $3,632.15 | $3,768.38 | +1.51% | 2,557,414 |
| Jun 2025 | $3,709.45 | $3,769.77 | $3,442.76 | $3,712.23 | -0.56% | 3,241,376 |
| May 2025 | $3,721.28 | $3,910.00 | $3,565.02 | $3,733.04 | -0.79% | 2,845,802 |
| Apr 2025 | $3,801.00 | $3,916.81 | $3,433.65 | $3,762.60 | -1.32% | 3,157,786 |
| Mar 2025 | $3,498.00 | $3,842.82 | $3,411.20 | $3,812.78 | +9.15% | 3,554,066 |
| Feb 2025 | $3,338.21 | $3,500.00 | $3,312.40 | $3,493.01 | +4.26% | 1,875,379 |
| Jan 2025 | $3,211.15 | $3,437.63 | $3,162.00 | $3,350.21 | +4.63% | 2,159,267 |
| Dec 2024 | $3,184.00 | $3,416.71 | $3,171.29 | $3,202.00 | +1.02% | 2,952,732 |
| Nov 2024 | $3,020.56 | $3,232.99 | $2,980.10 | $3,169.54 | +5.34% | 2,797,466 |
| Oct 2024 | $3,151.16 | $3,223.49 | $2,990.40 | $3,009.00 | -4.48% | 2,568,760 |
| Sep 2024 | $3,185.73 | $3,207.75 | $2,898.57 | $3,150.04 | -0.99% | 2,804,238 |
| Aug 2024 | $3,135.07 | $3,234.02 | $3,083.32 | $3,181.48 | +1.53% | 2,306,496 |
| Jul 2024 | $2,956.35 | $3,145.59 | $2,801.49 | $3,133.69 | +5.72% | 2,519,832 |
| Jun 2024 | $2,772.18 | $3,054.50 | $2,728.97 | $2,964.10 | +7.01% | 2,935,085 |
| May 2024 | $2,952.86 | $3,008.33 | $2,739.10 | $2,769.94 | -6.31% | 3,356,908 |
| Apr 2024 | $3,139.14 | $3,198.49 | $2,851.42 | $2,956.40 | -6.20% | 2,944,240 |
| Mar 2024 | $3,005.65 | $3,256.37 | $2,983.09 | $3,151.65 | +4.84% | 2,914,269 |
| Feb 2024 | $2,751.85 | $3,025.96 | $2,672.31 | $3,006.02 | +8.83% | 3,673,043 |
| Jan 2024 | $2,590.00 | $2,849.99 | $2,510.00 | $2,762.13 | +6.83% | 3,275,639 |
| Dec 2023 | $2,616.82 | $2,730.64 | $2,549.24 | $2,585.61 | -0.93% | 2,984,564 |
| Nov 2023 | $2,476.85 | $2,734.16 | $2,463.45 | $2,609.93 | +5.36% | 2,960,643 |
| Oct 2023 | $2,535.00 | $2,658.18 | $2,375.35 | $2,477.13 | -2.47% | 2,830,773 |
| Sep 2023 | $2,547.21 | $2,628.61 | $2,422.53 | $2,539.99 | +0.34% | 2,892,751 |
| Aug 2023 | $2,487.46 | $2,573.92 | $2,414.99 | $2,531.33 | +2.00% | 2,943,219 |
| Jul 2023 | $2,468.55 | $2,584.76 | $2,434.37 | $2,481.72 | -0.47% | 2,969,835 |
| Jun 2023 | $2,386.21 | $2,539.49 | $2,303.93 | $2,493.36 | +4.46% | 4,844,403 |
| May 2023 | $2,669.93 | $2,750.00 | $2,277.88 | $2,386.84 | -10.38% | 4,010,387 |
| Apr 2023 | $2,466.44 | $2,722.60 | $2,465.00 | $2,663.31 | +8.35% | 2,602,062 |
| Mar 2023 | $2,458.51 | $2,529.66 | $2,294.75 | $2,458.15 | -1.14% | 3,537,878 |
| Feb 2023 | $2,435.98 | $2,605.62 | $2,372.00 | $2,486.54 | +1.96% | 3,117,754 |
| Jan 2023 | $2,441.51 | $2,500.00 | $2,300.00 | $2,438.85 | -1.11% | 2,918,434 |
| Dec 2022 | $2,609.29 | $2,610.05 | $2,333.29 | $2,466.18 | -4.37% | 3,224,353 |
| Nov 2022 | $2,554.52 | $2,587.60 | $2,342.05 | $2,579.00 | +1.82% | 2,705,822 |
| Oct 2022 | $2,163.35 | $2,560.01 | $2,157.75 | $2,532.88 | +18.25% | 3,618,030 |
| Sep 2022 | $2,115.66 | $2,222.17 | $2,050.21 | $2,141.93 | +1.07% | 3,584,978 |
| Aug 2022 | $2,119.53 | $2,362.24 | $2,113.82 | $2,119.21 | -0.85% | 3,009,993 |
| Jul 2022 | $2,148.61 | $2,246.41 | $2,064.23 | $2,137.39 | -0.55% | 3,057,002 |
| Jun 2022 | $2,046.00 | $2,200.22 | $1,959.58 | $2,149.12 | +4.34% | 3,743,451 |
| May 2022 | $1,964.60 | $2,082.07 | $1,703.32 | $2,059.65 | +5.33% | 4,869,175 |
| Apr 2022 | $2,066.13 | $2,267.40 | $1,950.14 | $1,955.47 | -4.36% | 3,570,771 |
| Mar 2022 | $1,880.00 | $2,082.20 | $1,760.00 | $2,044.58 | +9.72% | 4,687,544 |
| Feb 2022 | $1,983.06 | $2,078.73 | $1,759.02 | $1,863.39 | -6.19% | 3,647,474 |
| Jan 2022 | $2,077.49 | $2,098.39 | $1,876.57 | $1,986.35 | -5.25% | 3,429,781 |
| Dec 2021 | $1,835.57 | $2,110.00 | $1,806.83 | $2,096.39 | +15.37% | 3,538,831 |
| Nov 2021 | $1,794.05 | $1,941.36 | $1,767.52 | $1,817.07 | +1.81% | 3,100,301 |
| Oct 2021 | $1,706.77 | $1,844.99 | $1,634.34 | $1,784.84 | +5.11% | 3,570,594 |
| Sep 2021 | $1,553.09 | $1,738.78 | $1,503.30 | $1,697.99 | +9.61% | 4,035,010 |
| Aug 2021 | $1,633.44 | $1,666.63 | $1,540.41 | $1,549.15 | -4.58% | 3,118,515 |
| Jul 2021 | $1,497.65 | $1,633.80 | $1,494.97 | $1,623.57 | +8.80% | 3,158,254 |
| Jun 2021 | $1,414.81 | $1,504.37 | $1,367.96 | $1,492.22 | +6.09% | 4,249,304 |
| May 2021 | $1,475.60 | $1,542.30 | $1,388.85 | $1,406.60 | -3.93% | 4,116,511 |
| Apr 2021 | $1,407.92 | $1,524.98 | $1,397.20 | $1,464.12 | +4.26% | 3,733,185 |
| Mar 2021 | $1,173.80 | $1,446.24 | $1,145.16 | $1,404.30 | +21.07% | 6,344,782 |
| Feb 2021 | $1,125.00 | $1,237.89 | $1,122.24 | $1,159.92 | +3.72% | 4,415,401 |
| Jan 2021 | $1,183.56 | $1,297.82 | $1,111.71 | $1,118.37 | -5.66% | 4,966,664 |
| Dec 2020 | $1,148.23 | $1,220.98 | $1,085.85 | $1,185.44 | +4.20% | 6,743,348 |
| Nov 2020 | $1,138.55 | $1,204.40 | $1,106.62 | $1,137.65 | +0.77% | 5,183,701 |
| Oct 2020 | $1,181.06 | $1,206.45 | $1,112.13 | $1,128.98 | -4.13% | 4,133,751 |
| Sep 2020 | $1,198.35 | $1,267.93 | $1,108.62 | $1,177.64 | -1.56% | 4,868,369 |
| Aug 2020 | $1,212.69 | $1,227.27 | $1,160.78 | $1,196.31 | -0.92% | 3,400,491 |
| Jul 2020 | $1,125.22 | $1,230.54 | $1,090.12 | $1,207.42 | +7.03% | 4,037,830 |
| Jun 2020 | $1,145.48 | $1,165.05 | $1,074.45 | $1,128.12 | -1.72% | 5,165,337 |
| May 2020 | $1,001.05 | $1,178.19 | $982.30 | $1,147.86 | +12.50% | 5,650,215 |
| Apr 2020 | $809.78 | $1,082.31 | $757.18 | $1,020.32 | +20.61% | 6,326,073 |
| Mar 2020 | $1,042.00 | $1,166.21 | $684.91 | $846.00 | -18.06% | 9,866,825 |
| Feb 2020 | $1,062.13 | $1,085.85 | $977.06 | $1,032.51 | -2.41% | 5,027,114 |
| Jan 2020 | $1,194.86 | $1,197.58 | $1,056.11 | $1,057.96 | -11.19% | 5,107,195 |
| Dec 2019 | $1,181.54 | $1,274.41 | $1,144.57 | $1,191.31 | +1.14% | 5,165,643 |
| Nov 2019 | $1,148.03 | $1,188.18 | $1,139.29 | $1,177.92 | +2.93% | 3,374,379 |
| Oct 2019 | $1,081.80 | $1,155.11 | $1,039.74 | $1,144.38 | +5.51% | 4,222,979 |
| Sep 2019 | $1,097.97 | $1,180.49 | $1,070.31 | $1,084.62 | -1.55% | 5,557,777 |
| Aug 2019 | $1,124.17 | $1,124.49 | $1,032.60 | $1,101.69 | -1.90% | 6,084,647 |
| Jul 2019 | $1,109.00 | $1,186.60 | $1,091.82 | $1,123.04 | +2.14% | 4,281,007 |
| Jun 2019 | $1,027.12 | $1,135.39 | $1,027.12 | $1,099.47 | +7.05% | 5,262,263 |
| May 2019 | $1,029.71 | $1,081.58 | $970.34 | $1,027.11 | -0.12% | 6,855,922 |
| Apr 2019 | $1,039.33 | $1,074.67 | $1,015.46 | $1,028.31 | +0.41% | 5,512,112 |
| Mar 2019 | $945.39 | $1,028.10 | $916.85 | $1,024.12 | +9.07% | 6,558,406 |
| Feb 2019 | $848.00 | $964.39 | $838.53 | $938.97 | +10.81% | 6,507,927 |
| Jan 2019 | $831.67 | $856.70 | $798.41 | $847.34 | +1.07% | 6,973,197 |
| Dec 2018 | $814.05 | $896.03 | $803.85 | $838.34 | +3.62% | 7,768,021 |
| Nov 2018 | $734.34 | $842.10 | $731.17 | $809.07 | +10.31% | 6,587,705 |
| Oct 2018 | $776.48 | $794.68 | $705.01 | $733.47 | -5.44% | 8,293,086 |
| Sep 2018 | $766.15 | $788.30 | $707.95 | $775.70 | +1.15% | 6,474,597 |
| Aug 2018 | $708.24 | $775.45 | $698.33 | $766.88 | +8.70% | 4,866,610 |
| Jul 2018 | $664.96 | $724.54 | $662.17 | $705.53 | +5.16% | 4,574,899 |
| Jun 2018 | $654.22 | $698.40 | $648.28 | $670.93 | +3.33% | 6,512,130 |
| May 2018 | $623.58 | $710.00 | $597.00 | $649.32 | +3.97% | 9,768,382 |
| Apr 2018 | $642.06 | $650.95 | $590.76 | $624.52 | -3.73% | 7,060,093 |
| Mar 2018 | $664.82 | $669.00 | $631.02 | $648.69 | -2.41% | 9,058,208 |
| Feb 2018 | $761.32 | $771.13 | $646.00 | $664.72 | -13.16% | 10,327,332 |
| Jan 2018 | $716.54 | $797.89 | $714.45 | $765.44 | +7.60% | 8,427,652 |
| Dec 2017 | $690.00 | $763.30 | $672.00 | $711.37 | +3.58% | 9,664,365 |
| Nov 2017 | $592.94 | $703.51 | $576.13 | $686.76 | +16.50% | 9,146,238 |
| Oct 2017 | $595.65 | $610.78 | $560.82 | $589.50 | -0.94% | 8,327,143 |
| Sep 2017 | $531.20 | $596.02 | $531.20 | $595.11 | +12.62% | 11,964,014 |
| Aug 2017 | $542.62 | $552.38 | $497.29 | $528.44 | -2.11% | 9,763,694 |
| Jul 2017 | $570.85 | $575.68 | $491.13 | $539.82 | -5.37% | 12,754,529 |
| Jun 2017 | $606.11 | $625.56 | $557.77 | $570.46 | -5.85% | 11,129,978 |
| May 2017 | $696.40 | $711.70 | $573.80 | $605.92 | -12.46% | 13,730,708 |
| Apr 2017 | $720.50 | $727.15 | $684.48 | $692.19 | -4.27% | 7,030,519 |
| Mar 2017 | $740.01 | $748.91 | $705.30 | $723.05 | -1.83% | 8,163,176 |
| Feb 2017 | $728.74 | $752.99 | $713.09 | $736.55 | +1.60% | 6,616,010 |
| Jan 2017 | $795.58 | $802.15 | $718.07 | $724.98 | -8.21% | 7,447,899 |
| Dec 2016 | $780.61 | $813.70 | $772.35 | $789.79 | +0.84% | 6,037,804 |
| Nov 2016 | $742.61 | $809.78 | $720.45 | $783.18 | +5.53% | 6,557,519 |
| Oct 2016 | $763.28 | $775.36 | $725.00 | $742.16 | -3.41% | 6,133,658 |
| Sep 2016 | $744.23 | $783.33 | $722.16 | $768.34 | +3.58% | 10,019,000 |
| Aug 2016 | $816.12 | $817.74 | $736.90 | $741.80 | -8.87% | 4,680,900 |
| Jul 2016 | $795.96 | $819.54 | $782.30 | $813.97 | +2.54% | 3,925,900 |
| Jun 2016 | $759.70 | $804.77 | $741.52 | $793.84 | +4.15% | 6,429,900 |
| May 2016 | $770.00 | $790.42 | $732.22 | $762.20 | -0.40% | 6,429,600 |
| Apr 2016 | $793.97 | $809.37 | $753.44 | $765.23 | -3.95% | 4,333,400 |
| Mar 2016 | $782.21 | $810.00 | $765.00 | $796.69 | +2.86% | 6,371,300 |
| Feb 2016 | $765.00 | $787.48 | $681.01 | $774.57 | +0.94% | 8,283,000 |
| Jan 2016 | $733.00 | $771.59 | $693.01 | $767.39 | +3.43% | 5,717,500 |
| Dec 2015 | $786.04 | $800.87 | $734.55 | $741.91 | -5.34% | 6,110,000 |
| Nov 2015 | $783.91 | $803.25 | $746.00 | $783.77 | -0.08% | 4,607,900 |
| Oct 2015 | $732.81 | $789.52 | $715.92 | $784.41 | +8.37% | 5,822,000 |
| Sep 2015 | $711.97 | $758.14 | $703.15 | $723.83 | +1.09% | 6,797,900 |
| Aug 2015 | $702.00 | $754.90 | $667.00 | $715.99 | +2.15% | 5,558,400 |
| Jul 2015 | $670.84 | $703.38 | $667.22 | $700.94 | +5.10% | 3,983,100 |
| Jun 2015 | $676.98 | $687.58 | $662.70 | $666.90 | -1.00% | 5,127,800 |
| May 2015 | $675.06 | $701.27 | $668.14 | $673.62 | +0.14% | 5,567,300 |
| Apr 2015 | $687.00 | $705.00 | $671.36 | $672.66 | -1.39% | 6,046,300 |
| Mar 2015 | $642.42 | $694.45 | $640.00 | $682.16 | +6.14% | 6,895,000 |
| Feb 2015 | $600.51 | $651.95 | $586.25 | $642.68 | +7.66% | 4,377,600 |
| Jan 2015 | $623.98 | $623.98 | $569.54 | $596.96 | -3.58% | 6,223,900 |
| Dec 2014 | $575.98 | $627.30 | $571.27 | $619.11 | +7.17% | 6,487,800 |
| Nov 2014 | $556.00 | $583.00 | $545.00 | $577.71 | +4.37% | 5,571,400 |
| Oct 2014 | $509.66 | $556.65 | $491.93 | $553.52 | +8.61% | 5,878,300 |
| Sep 2014 | $534.67 | $543.06 | $500.21 | $509.66 | -5.42% | 5,524,700 |
| Aug 2014 | $515.07 | $543.63 | $512.04 | $538.84 | +4.22% | 2,993,100 |
| Jul 2014 | $537.00 | $540.49 | $505.32 | $517.03 | -3.58% | 4,439,300 |
| Jun 2014 | $532.50 | $541.58 | $520.25 | $536.24 | +0.70% | 3,963,000 |
| May 2014 | $529.12 | $546.70 | $516.79 | $532.50 | -0.26% | 4,760,900 |
| Apr 2014 | $539.95 | $541.00 | $510.19 | $533.89 | -0.60% | 5,197,500 |
| Mar 2014 | $536.54 | $546.97 | $519.60 | $537.10 | -0.25% | 6,567,400 |
| Feb 2014 | $496.94 | $561.62 | $481.30 | $538.44 | +8.76% | 7,023,700 |
| Jan 2014 | $477.67 | $508.99 | $472.51 | $495.06 | +3.58% | 7,089,800 |
| Dec 2013 | $460.52 | $484.16 | $454.88 | $477.94 | +3.54% | 6,160,800 |
| Nov 2013 | $436.01 | $470.47 | $430.00 | $461.60 | +6.19% | 4,084,600 |
| Oct 2013 | $421.86 | $437.50 | $413.32 | $434.69 | +2.83% | 5,737,300 |
| Sep 2013 | $421.45 | $428.05 | $408.90 | $422.73 | +0.66% | 6,435,300 |
| Aug 2013 | $447.58 | $452.15 | $415.53 | $419.94 | -6.38% | 5,163,700 |
| Jul 2013 | $424.44 | $452.19 | $421.48 | $448.58 | +5.87% | 4,165,800 |
| Jun 2013 | $408.35 | $429.81 | $404.87 | $423.69 | +3.63% | 4,919,700 |
| May 2013 | $409.19 | $435.36 | $401.93 | $408.83 | -0.06% | 5,462,500 |
| Apr 2013 | $396.01 | $409.25 | $375.12 | $409.09 | +3.11% | 6,907,600 |
| Mar 2013 | $379.13 | $397.10 | $375.29 | $396.77 | +4.37% | 6,184,300 |
| Feb 2013 | $370.57 | $387.38 | $365.51 | $380.15 | +2.83% | 11,100,600 |
| Jan 2013 | $357.00 | $373.45 | $341.98 | $369.70 | +4.31% | 9,453,500 |
| Dec 2012 | $384.00 | $384.25 | $345.30 | $354.43 | -7.65% | 11,548,100 |
| Nov 2012 | $376.00 | $390.11 | $367.88 | $383.77 | +2.34% | 7,721,800 |
| Oct 2012 | $362.34 | $382.51 | $358.31 | $375.00 | +1.44% | 10,047,800 |
| Sep 2012 | $357.73 | $378.52 | $351.27 | $369.67 | +2.22% | 15,320,300 |
| Aug 2012 | $377.56 | $379.43 | $353.49 | $361.64 | -3.62% | 9,396,000 |
| Jul 2012 | $366.22 | $387.82 | $357.28 | $375.23 | +2.20% | 7,452,200 |
| Jun 2012 | $380.65 | $391.90 | $353.38 | $367.17 | -3.44% | 10,984,900 |
| May 2012 | $393.37 | $399.03 | $355.06 | $380.26 | -4.01% | 12,722,000 |
| Apr 2012 | $377.23 | $399.10 | $371.65 | $396.16 | +6.55% | 9,387,500 |
| Mar 2012 | $375.12 | $386.00 | $371.80 | $371.80 | -0.72% | 7,847,200 |
| Feb 2012 | $348.81 | $377.78 | $347.20 | $374.48 | +7.65% | 6,180,900 |
| Jan 2012 | $327.72 | $351.22 | $313.11 | $347.88 | +7.05% | 9,248,000 |
| Dec 2011 | $329.01 | $343.90 | $322.42 | $324.97 | -1.04% | 6,731,500 |
| Nov 2011 | $318.58 | $341.89 | $315.26 | $328.38 | +1.48% | 5,052,900 |
| Oct 2011 | $318.42 | $333.78 | $307.16 | $323.59 | +1.38% | 7,927,800 |
| Sep 2011 | $304.31 | $337.23 | $304.31 | $319.19 | +3.97% | 10,753,300 |
| Aug 2011 | $287.00 | $310.87 | $266.25 | $307.00 | +7.55% | 10,561,000 |
| Jul 2011 | $295.38 | $302.00 | $282.50 | $285.45 | -3.19% | 5,620,800 |
| Jun 2011 | $294.00 | $296.20 | $283.25 | $294.85 | +0.29% | 8,679,700 |
| May 2011 | $283.20 | $299.60 | $273.18 | $294.00 | +4.12% | 8,541,300 |
| Apr 2011 | $274.22 | $284.97 | $269.68 | $282.38 | +3.22% | 6,611,700 |
| Mar 2011 | $265.54 | $277.50 | $256.86 | $273.56 | +6.05% | 8,971,500 |
| Feb 2011 | $254.57 | $265.54 | $247.36 | $257.95 | +1.74% | 6,055,800 |
| Jan 2011 | $273.49 | $273.99 | $246.26 | $253.53 | -6.99% | 12,425,200 |
| Dec 2010 | $261.89 | $276.00 | $255.94 | $272.59 | +5.08% | 8,239,000 |
| Nov 2010 | $237.69 | $260.25 | $234.34 | $259.41 | +9.17% | 8,311,600 |
| Oct 2010 | $229.95 | $237.93 | $227.70 | $237.63 | +3.81% | 10,697,800 |
| Sep 2010 | $212.00 | $231.73 | $210.25 | $228.91 | +9.12% | 10,943,700 |
| Aug 2010 | $213.51 | $215.21 | $203.05 | $209.78 | -0.85% | 10,865,100 |
| Jul 2010 | $193.00 | $213.00 | $189.38 | $211.57 | +9.50% | 14,399,500 |
| Jun 2010 | $191.32 | $198.22 | $183.70 | $193.22 | +1.23% | 14,990,900 |
| May 2010 | $184.47 | $195.75 | $171.65 | $190.88 | +3.17% | 13,196,900 |
| Apr 2010 | $173.82 | $187.94 | $172.59 | $185.01 | +6.89% | 6,885,800 |
| Mar 2010 | $165.43 | $175.39 | $162.57 | $173.09 | +4.32% | 12,171,600 |
| Feb 2010 | $155.45 | $167.09 | $153.44 | $165.93 | +7.03% | 9,894,400 |
| Jan 2010 | $158.99 | $159.59 | $152.32 | $155.03 | -1.92% | 10,952,300 |
| Dec 2009 | $148.49 | $161.33 | $148.29 | $158.07 | +6.90% | 12,170,300 |
| Nov 2009 | $135.82 | $151.36 | $135.13 | $147.87 | +9.28% | 12,918,200 |
| Oct 2009 | $145.77 | $148.78 | $135.31 | $135.31 | -7.46% | 20,974,000 |
| Sep 2009 | $146.34 | $154.69 | $141.44 | $146.22 | -0.70% | 21,773,700 |
| Aug 2009 | $152.70 | $153.37 | $141.00 | $147.25 | -4.12% | 18,665,600 |
| Jul 2009 | $153.58 | $160.80 | $148.72 | $153.57 | +1.63% | 19,522,200 |
| Jun 2009 | $153.88 | $161.59 | $147.44 | $151.11 | -0.68% | 23,421,200 |
| May 2009 | $166.89 | $167.39 | $148.62 | $152.15 | -8.56% | 27,174,100 |
| Apr 2009 | $162.64 | $169.99 | $155.34 | $166.39 | +2.32% | 21,149,400 |
| Mar 2009 | $141.16 | $166.42 | $139.25 | $162.62 | +14.34% | 36,420,400 |
| Feb 2009 | $131.66 | $148.50 | $129.21 | $142.23 | +7.03% | 28,410,100 |
| Jan 2009 | $138.94 | $141.78 | $125.80 | $132.89 | -4.72% | 24,769,600 |
| Dec 2008 | $107.55 | $140.64 | $98.67 | $139.47 | +27.70% | 32,219,200 |
| Nov 2008 | $125.75 | $126.14 | $84.66 | $109.22 | -14.20% | 28,847,400 |
| Oct 2008 | $122.46 | $129.32 | $93.55 | $127.29 | +3.20% | 26,647,900 |
| Sep 2008 | $139.24 | $143.80 | $120.00 | $123.34 | -10.12% | 22,052,200 |
| Aug 2008 | $130.38 | $142.49 | $129.18 | $137.23 | +5.33% | 16,010,400 |
| Jul 2008 | $118.69 | $133.66 | $112.78 | $130.29 | +7.67% | 21,232,400 |
| Jun 2008 | $126.25 | $128.19 | $110.39 | $121.01 | -4.39% | 20,156,000 |
| May 2008 | $121.35 | $130.79 | $120.91 | $126.56 | +4.81% | 14,368,400 |
| Apr 2008 | $117.23 | $125.69 | $113.65 | $120.75 | +6.08% | 12,920,400 |
| Mar 2008 | $115.35 | $121.60 | $108.89 | $113.83 | -1.09% | 14,619,100 |
| Feb 2008 | $120.38 | $126.00 | $111.28 | $115.08 | -4.62% | 15,785,400 |
| Jan 2008 | $120.10 | $122.74 | $103.07 | $120.65 | +0.62% | 20,639,500 |
| Dec 2007 | $111.25 | $132.44 | $107.52 | $119.91 | +7.42% | 19,763,900 |
| Nov 2007 | $123.00 | $123.65 | $103.40 | $111.63 | -10.27% | 17,315,300 |
| Oct 2007 | $115.90 | $125.75 | $115.69 | $124.41 | +7.12% | 18,095,900 |
| Sep 2007 | $121.19 | $121.21 | $107.10 | $116.14 | -4.25% | 17,882,500 |
| Aug 2007 | $127.05 | $128.23 | $111.46 | $121.29 | -4.35% | 19,175,000 |
| Jul 2007 | $137.40 | $140.29 | $125.30 | $126.81 | -7.18% | 12,791,600 |
| Jun 2007 | $128.70 | $140.20 | $128.30 | $136.62 | +6.21% | 18,492,600 |
| May 2007 | $133.65 | $135.76 | $125.81 | $128.63 | -3.31% | 18,049,400 |
| Apr 2007 | $128.45 | $137.66 | $128.03 | $133.04 | +3.82% | 10,275,600 |
| Mar 2007 | $124.60 | $129.49 | $121.52 | $128.14 | +2.14% | 12,505,200 |
| Feb 2007 | $125.88 | $132.22 | $123.17 | $125.46 | -0.14% | 10,810,400 |
| Jan 2007 | $115.94 | $126.14 | $115.94 | $125.63 | +8.71% | 11,476,300 |
| Dec 2006 | $113.62 | $120.37 | $112.39 | $115.56 | +1.72% | 12,850,200 |
| Nov 2006 | $112.00 | $115.83 | $108.67 | $113.61 | +1.44% | 12,091,600 |
| Oct 2006 | $103.30 | $114.56 | $102.59 | $112.00 | +8.42% | 14,786,000 |
| Sep 2006 | $90.10 | $105.99 | $89.34 | $103.30 | +14.40% | 21,798,900 |
| Aug 2006 | $87.70 | $90.69 | $85.98 | $90.30 | +2.77% | 11,092,900 |
| Jul 2006 | $88.90 | $89.04 | $83.81 | $87.87 | -0.37% | 12,740,900 |
| Jun 2006 | $90.53 | $94.61 | $87.72 | $88.20 | -2.79% | 18,124,000 |
| May 2006 | $93.62 | $94.35 | $87.50 | $90.73 | -3.08% | 15,553,900 |
| Apr 2006 | $99.74 | $102.00 | $92.63 | $93.61 | -6.10% | 10,494,400 |
| Mar 2006 | $94.26 | $100.75 | $94.02 | $99.69 | +3.11% | 15,281,000 |
| Feb 2006 | $98.20 | $100.45 | $95.39 | $96.68 | -1.09% | 10,168,900 |
| Jan 2006 | $91.85 | $98.00 | $89.99 | $97.75 | +6.54% | 14,005,500 |
| Dec 2005 | $89.06 | $95.49 | $86.50 | $91.75 | +3.02% | 20,202,200 |
| Nov 2005 | $80.80 | $89.34 | $80.15 | $89.06 | +10.09% | 20,931,200 |
| Oct 2005 | $83.26 | $84.51 | $77.76 | $80.90 | -2.82% | 25,813,900 |
| Sep 2005 | $94.30 | $97.08 | $83.24 | $83.25 | -11.90% | 26,482,400 |
| Aug 2005 | $97.65 | $103.94 | $92.95 | $94.50 | -3.02% | 15,782,500 |
| Jul 2005 | $92.70 | $99.87 | $92.06 | $97.44 | +5.39% | 12,334,600 |
| Jun 2005 | $90.45 | $95.91 | $90.20 | $92.46 | +2.14% | 16,702,400 |
| May 2005 | $83.00 | $90.85 | $82.21 | $90.52 | +9.06% | 17,696,300 |
| Apr 2005 | $85.78 | $88.55 | $81.06 | $83.00 | -3.15% | 15,876,200 |
| Mar 2005 | $96.94 | $99.90 | $83.60 | $85.70 | -11.56% | 35,196,300 |
| Feb 2005 | $89.35 | $97.97 | $88.96 | $96.90 | +8.57% | 11,420,000 |
| Jan 2005 | $91.31 | $92.82 | $88.01 | $89.25 | -2.26% | 13,185,100 |
| Dec 2004 | $85.60 | $92.35 | $84.02 | $91.31 | +6.67% | 16,496,900 |
| Nov 2004 | $81.91 | $89.70 | $81.24 | $85.60 | +4.63% | 14,080,300 |
| Oct 2004 | $77.90 | $82.60 | $75.69 | $81.81 | +5.90% | 17,525,500 |
| Sep 2004 | $74.06 | $78.49 | $73.16 | $77.25 | +4.31% | 17,499,700 |
| Aug 2004 | $77.21 | $79.00 | $70.35 | $74.06 | -4.07% | 20,095,000 |
| Jul 2004 | $80.10 | $81.10 | $74.84 | $77.20 | -3.62% | 24,260,300 |
| Jun 2004 | $87.00 | $90.52 | $80.05 | $80.10 | -7.67% | 19,608,600 |
| May 2004 | $87.58 | $88.80 | $81.60 | $86.75 | -0.94% | 23,216,800 |
| Apr 2004 | $85.77 | $89.09 | $81.16 | $87.57 | +1.86% | 24,795,600 |
| Mar 2004 | $90.05 | $90.20 | $82.05 | $85.97 | -4.16% | 29,019,600 |
| Feb 2004 | $84.33 | $91.59 | $83.57 | $89.70 | +6.38% | 16,108,900 |
| Jan 2004 | $85.10 | $86.89 | $82.60 | $84.32 | -1.04% | 17,824,500 |
| Dec 2003 | $96.00 | $97.90 | $76.20 | $85.21 | -10.92% | 40,712,200 |
| Nov 2003 | $96.34 | $97.54 | $90.28 | $95.66 | -0.46% | 23,318,800 |
| Oct 2003 | $89.53 | $103.53 | $89.31 | $96.10 | +7.34% | 21,299,700 |
| Sep 2003 | $92.50 | $96.10 | $86.03 | $89.53 | -2.47% | 27,485,100 |
| Aug 2003 | $83.51 | $92.29 | $79.20 | $91.80 | +10.26% | 16,082,300 |
| Jul 2003 | $75.97 | $84.90 | $73.80 | $83.26 | +9.60% | 22,440,700 |
| Jun 2003 | $83.80 | $84.60 | $74.77 | $75.97 | -9.21% | 30,413,400 |
| May 2003 | $80.40 | $88.07 | $79.39 | $83.68 | +3.55% | 32,237,700 |
| Apr 2003 | $68.90 | $81.34 | $67.91 | $80.81 | +17.61% | 24,249,700 |
| Mar 2003 | $66.25 | $73.22 | $61.11 | $68.71 | +4.42% | 26,489,500 |
| Feb 2003 | $66.10 | $67.49 | $61.75 | $65.80 | +0.14% | 23,469,900 |
| Jan 2003 | $71.20 | $73.62 | $58.21 | $65.71 | -6.99% | 39,261,100 |
| Dec 2002 | $82.65 | $83.82 | $66.72 | $70.65 | -13.53% | 33,587,600 |
| Nov 2002 | $85.60 | $88.35 | $80.00 | $81.70 | -4.75% | 20,755,900 |
| Oct 2002 | $79.48 | $89.34 | $76.76 | $85.77 | +8.76% | 31,370,600 |
| Sep 2002 | $72.15 | $81.96 | $68.55 | $78.86 | +9.00% | 23,906,800 |
| Aug 2002 | $72.50 | $75.60 | $64.50 | $72.35 | -1.90% | 22,612,600 |
| Jul 2002 | $77.40 | $78.90 | $59.20 | $73.75 | -4.59% | 35,216,100 |
| Jun 2002 | $81.85 | $84.50 | $72.00 | $77.30 | -5.56% | 20,705,800 |
| May 2002 | $75.99 | $83.44 | $72.20 | $81.85 | +7.70% | 27,444,300 |
| Apr 2002 | $68.60 | $80.00 | $64.48 | $76.00 | +10.38% | 20,844,400 |
| Mar 2002 | $66.36 | $71.46 | $61.23 | $68.85 | +3.75% | 22,487,200 |
| Feb 2002 | $68.00 | $71.20 | $64.25 | $66.36 | -1.91% | 19,008,600 |
| Jan 2002 | $71.85 | $72.20 | $61.35 | $67.65 | -5.78% | 26,592,800 |
| Dec 2001 | $67.30 | $80.00 | $65.60 | $71.80 | +6.69% | 36,058,900 |
| Nov 2001 | $58.50 | $68.00 | $57.71 | $67.30 | +14.98% | 21,821,400 |
| Oct 2001 | $51.99 | $59.95 | $51.30 | $58.53 | +12.86% | 36,849,800 |
| Sep 2001 | $46.90 | $52.53 | $38.07 | $51.86 | +12.25% | 26,762,300 |
| Aug 2001 | $47.35 | $48.60 | $43.00 | $46.20 | -2.39% | 20,499,700 |
| Jul 2001 | $37.40 | $49.20 | $37.01 | $47.33 | +26.21% | 22,277,300 |
| Jun 2001 | $33.45 | $39.24 | $32.70 | $37.50 | +13.40% | 17,031,200 |
| May 2001 | $31.34 | $33.95 | $30.32 | $33.07 | +5.52% | 10,211,700 |
| Apr 2001 | $27.95 | $31.95 | $27.00 | $31.34 | +11.85% | 8,033,700 |
| Mar 2001 | $24.98 | $28.49 | $24.85 | $28.02 | +10.93% | 14,209,200 |
| Feb 2001 | $26.15 | $26.27 | $24.37 | $25.26 | -2.96% | 8,161,200 |
| Jan 2001 | $28.25 | $29.75 | $25.50 | $26.03 | -8.67% | 14,614,900 |
| Dec 2000 | $25.56 | $28.50 | $24.94 | $28.50 | +10.41% | 10,921,800 |
| Nov 2000 | $26.44 | $28.00 | $25.31 | $25.81 | -3.73% | 6,547,600 |
| Oct 2000 | $22.69 | $27.00 | $22.06 | $26.81 | +18.18% | 11,295,000 |
| Sep 2000 | $22.50 | $23.69 | $21.00 | $22.69 | +0.76% | 9,404,600 |
| Aug 2000 | $22.69 | $23.75 | $21.63 | $22.52 | -1.57% | 12,878,000 |
| Jul 2000 | $22.63 | $24.75 | $22.63 | $22.88 | +3.90% | 9,257,700 |
| Jun 2000 | $27.81 | $29.69 | $22.00 | $22.02 | -21.37% | 12,973,700 |
| May 2000 | $22.88 | $28.50 | $21.75 | $28.00 | +22.07% | 11,115,300 |
| Apr 2000 | $27.81 | $30.06 | $22.25 | $22.94 | -17.34% | 9,711,900 |
| Mar 2000 | $24.56 | $28.38 | $21.00 | $27.75 | +15.63% | 14,960,500 |
| Feb 2000 | $26.13 | $27.13 | $22.00 | $24.00 | -8.57% | 13,784,400 |
| Jan 2000 | $32.13 | $32.50 | $26.13 | $26.25 | -18.76% | 8,667,000 |
| Dec 1999 | $27.38 | $32.63 | $27.13 | $32.31 | +17.23% | 9,736,800 |
| Nov 1999 | $26.69 | $30.13 | $26.63 | $27.56 | +3.76% | 7,944,300 |
| Oct 1999 | $28.00 | $28.38 | $25.13 | $26.56 | -5.35% | 8,194,500 |
| Sep 1999 | $24.00 | $29.00 | $23.44 | $28.06 | +17.85% | 8,613,300 |
| Aug 1999 | $24.69 | $25.06 | $22.56 | $23.81 | -3.54% | 13,721,100 |
| Jul 1999 | $29.25 | $29.25 | $24.50 | $24.69 | -18.05% | 18,534,400 |
| Jun 1999 | $28.94 | $30.13 | $27.94 | $30.13 | +4.10% | 9,388,700 |
| May 1999 | $29.94 | $33.56 | $28.56 | $28.94 | -3.54% | 10,689,200 |
| Apr 1999 | $30.13 | $31.63 | $28.06 | $30.00 | -1.23% | 11,662,600 |
| Mar 1999 | $35.00 | $37.00 | $29.25 | $30.38 | -13.21% | 14,135,600 |
| Feb 1999 | $33.75 | $37.31 | $32.50 | $35.00 | +3.32% | 11,202,600 |
| Jan 1999 | $33.00 | $34.63 | $32.00 | $33.88 | +2.85% | 10,066,500 |
| Dec 1998 | $30.19 | $33.56 | $29.00 | $32.94 | +9.34% | 9,377,400 |
| Nov 1998 | $26.56 | $30.50 | $26.50 | $30.13 | +14.49% | 6,075,800 |
| Oct 1998 | $24.63 | $27.56 | $20.50 | $26.31 | +6.85% | 12,034,300 |
| Sep 1998 | $25.06 | $26.88 | $22.00 | $24.63 | -5.06% | 21,461,100 |
| Aug 1998 | $34.06 | $35.06 | $25.75 | $25.94 | -24.27% | 15,965,500 |
| Jul 1998 | $32.31 | $38.00 | $31.75 | $34.25 | +7.24% | 17,234,700 |
| Jun 1998 | $34.13 | $35.25 | $31.00 | $31.94 | -3.95% | 17,421,100 |
| May 1998 | $30.00 | $33.88 | $29.50 | $33.25 | +10.14% | 14,789,400 |
| Apr 1998 | $33.75 | $33.94 | $29.94 | $30.19 | -10.89% | 11,650,800 |
| Mar 1998 | $30.56 | $36.25 | $29.75 | $33.88 | +11.98% | 16,735,800 |
| Feb 1998 | $27.69 | $30.63 | $27.69 | $30.25 | +10.25% | 11,355,400 |
| Jan 1998 | $28.75 | $28.94 | $23.75 | $27.44 | -5.39% | 20,345,400 |
| Dec 1997 | $30.25 | $32.06 | $27.88 | $29.00 | -3.33% | 14,567,900 |
| Nov 1997 | $29.88 | $31.25 | $27.00 | $30.00 | +1.48% | 14,162,100 |
| Oct 1997 | $30.25 | $32.81 | $27.00 | $29.56 | -1.05% | 10,594,800 |
| Sep 1997 | $28.44 | $31.75 | $28.38 | $29.88 | +5.75% | 7,973,700 |
| Aug 1997 | $28.56 | $29.88 | $26.94 | $28.25 | -1.53% | 8,715,500 |
| Jul 1997 | $23.56 | $29.44 | $23.38 | $28.69 | +22.73% | 16,554,000 |
| Jun 1997 | $23.50 | $23.63 | $21.88 | $23.38 | 0.00% | 15,029,900 |
| May 1997 | $24.38 | $26.00 | $22.63 | $23.38 | -4.59% | 15,039,900 |
| Apr 1997 | $22.63 | $24.75 | $21.75 | $24.50 | +8.89% | 10,031,100 |
| Mar 1997 | $24.63 | $26.88 | $22.50 | $22.50 | -9.09% | 11,794,200 |
| Feb 1997 | $21.88 | $25.75 | $20.50 | $24.75 | +14.45% | 10,876,600 |
| Jan 1997 | $27.00 | $27.00 | $19.50 | $21.63 | -21.36% | 35,463,100 |
| Dec 1996 | $24.50 | $27.50 | $22.13 | $27.50 | +11.68% | 25,746,600 |
| Nov 1996 | $25.63 | $27.25 | $23.75 | $24.63 | -3.90% | 17,690,300 |
| Oct 1996 | $29.25 | $30.75 | $25.13 | $25.63 | -11.64% | 18,658,700 |
| Sep 1996 | $27.00 | $29.88 | $26.50 | $29.00 | +6.42% | 17,010,200 |
| Aug 1996 | $29.00 | $32.63 | $26.50 | $27.25 | -5.63% | 21,242,600 |
| Jul 1996 | $34.88 | $35.00 | $28.63 | $28.88 | -16.91% | 14,361,000 |
| Jun 1996 | $35.13 | $36.38 | $34.38 | $34.75 | -1.07% | 16,747,700 |
| May 1996 | $36.38 | $37.25 | $34.38 | $35.13 | -3.77% | 10,642,700 |
| Apr 1996 | $33.75 | $37.63 | $31.63 | $36.50 | +7.75% | 10,758,200 |
| Mar 1996 | $26.00 | $34.38 | $25.50 | $33.88 | +31.55% | 18,289,900 |
| Feb 1996 | $24.13 | $28.13 | $23.38 | $25.75 | +6.74% | 11,128,400 |
| Jan 1996 | $29.13 | $29.25 | $24.00 | $24.13 | -16.45% | 10,392,400 |
| Dec 1995 | $28.88 | $29.88 | $27.50 | $28.88 | -0.86% | 4,828,100 |
| Nov 1995 | $24.88 | $30.13 | $24.88 | $29.13 | +17.68% | 8,891,200 |
| Oct 1995 | $25.88 | $26.13 | $24.75 | $24.75 | -2.94% | 10,465,400 |
| Sep 1995 | $26.63 | $27.75 | $25.50 | $25.50 | -5.12% | 5,117,100 |
| Aug 1995 | $25.88 | $27.63 | $25.00 | $26.88 | +3.37% | 6,282,200 |
| Jul 1995 | $25.13 | $26.50 | $25.00 | $26.00 | +3.48% | 5,579,000 |
| Jun 1995 | $23.38 | $26.13 | $23.00 | $25.13 | +8.06% | 7,794,900 |
| May 1995 | $23.13 | $25.63 | $22.00 | $23.25 | +0.54% | 7,816,500 |
| Apr 1995 | $24.63 | $25.88 | $22.88 | $23.13 | -7.04% | 5,203,500 |
| Mar 1995 | $26.13 | $26.13 | $23.63 | $24.88 | -6.13% | 6,115,400 |
| Feb 1995 | $26.50 | $27.25 | $25.13 | $26.50 | +0.47% | 3,729,600 |
| Jan 1995 | $24.13 | $27.25 | $23.00 | $26.38 | +8.76% | 4,699,000 |
| Dec 1994 | $25.50 | $27.00 | $23.13 | $24.25 | -5.37% | 6,095,900 |
| Nov 1994 | $24.25 | $27.00 | $23.63 | $25.63 | +6.77% | 5,774,600 |
| Oct 1994 | $23.00 | $25.75 | $21.63 | $24.00 | +4.92% | 8,188,400 |
| Sep 1994 | $24.63 | $26.00 | $22.00 | $22.88 | -8.04% | 8,688,300 |
| Aug 1994 | $23.75 | $25.63 | $22.13 | $24.88 | +3.65% | 7,030,800 |
| Jul 1994 | $24.13 | $25.63 | $22.63 | $24.00 | -1.54% | 8,242,100 |
| Jun 1994 | $26.88 | $29.00 | $23.13 | $24.38 | -10.55% | 5,496,600 |
| May 1994 | $28.50 | $30.63 | $25.63 | $27.25 | -6.03% | 5,694,600 |
| Apr 1994 | $27.00 | $29.00 | $25.13 | $29.00 | +6.91% | 7,752,100 |
| Mar 1994 | $28.13 | $30.75 | $26.69 | $27.13 | -3.98% | 9,479,600 |
| Feb 1994 | $28.25 | $28.38 | $27.06 | $28.25 | +0.22% | 3,523,800 |
| Jan 1994 | $28.38 | $28.50 | $26.69 | $28.19 | -1.53% | 4,552,000 |
| Dec 1993 | $27.94 | $29.50 | $26.75 | $28.63 | +2.92% | 5,149,400 |
| Nov 1993 | $26.31 | $27.94 | $25.38 | $27.81 | +4.46% | 3,819,400 |
| Oct 1993 | $24.69 | $26.75 | $24.13 | $26.63 | +6.50% | 10,853,200 |
| Sep 1993 | $26.81 | $27.69 | $25.00 | $25.00 | -6.76% | 3,586,400 |
| Aug 1993 | $23.69 | $27.56 | $22.63 | $26.81 | +13.19% | 5,289,600 |
| Jul 1993 | $23.44 | $24.38 | $22.88 | $23.69 | +1.07% | 2,633,600 |
| Jun 1993 | $23.63 | $24.56 | $21.75 | $23.44 | -0.79% | 3,761,600 |
| May 1993 | $19.44 | $23.69 | $19.44 | $23.63 | +21.54% | 4,948,000 |
| Apr 1993 | $21.81 | $21.88 | $19.31 | $19.44 | -10.89% | 4,962,600 |
| Mar 1993 | $19.38 | $21.88 | $19.25 | $21.81 | +15.56% | 7,281,800 |
| Feb 1993 | $17.69 | $19.13 | $16.88 | $18.88 | +7.47% | 6,361,400 |
| Jan 1993 | $19.38 | $19.75 | $17.31 | $17.56 | -10.51% | 3,914,200 |
| Dec 1992 | $19.38 | $20.13 | $18.75 | $19.63 | +1.29% | 4,319,200 |
| Nov 1992 | $16.50 | $19.38 | $16.00 | $19.38 | +17.42% | 3,502,600 |
| Oct 1992 | $16.69 | $17.13 | $15.56 | $16.50 | -1.12% | 3,454,600 |
| Sep 1992 | $14.38 | $17.19 | $14.13 | $16.69 | +15.09% | 5,721,400 |
| Aug 1992 | $15.56 | $16.38 | $14.31 | $14.50 | -6.45% | 3,070,000 |
| Jul 1992 | $14.25 | $16.19 | $13.63 | $15.50 | +10.71% | 5,487,400 |
| Jun 1992 | $17.31 | $17.56 | $12.56 | $14.00 | -20.28% | 8,206,000 |
| May 1992 | $18.00 | $18.88 | $16.63 | $17.56 | -2.09% | 3,027,200 |
| Apr 1992 | $18.31 | $19.19 | $16.13 | $17.94 | -2.71% | 4,255,200 |
| Mar 1992 | $19.31 | $20.06 | $17.50 | $18.44 | -4.53% | 7,342,800 |
| Feb 1992 | $17.50 | $21.00 | $17.06 | $19.31 | +13.19% | 6,771,000 |
| Jan 1992 | $16.72 | $17.63 | $14.78 | $17.06 | +1.68% | 8,194,000 |
| Dec 1991 | $12.81 | $16.97 | $12.69 | $16.78 | +30.98% | 7,346,000 |
| Nov 1991 | $11.88 | $13.94 | $11.66 | $12.81 | +7.33% | 4,488,000 |
| Oct 1991 | $11.06 | $11.97 | $10.75 | $11.94 | +7.00% | 8,447,600 |
| Sep 1991 | $10.25 | $12.06 | $9.59 | $11.16 | +9.51% | 3,228,000 |
| Aug 1991 | $9.44 | $10.38 | $9.00 | $10.19 | +7.95% | 3,688,800 |
| Jul 1991 | $8.66 | $10.25 | $8.63 | $9.44 | +11.44% | 5,776,400 |
| Jun 1991 | $7.50 | $8.69 | $7.50 | $8.47 | +12.45% | 3,650,800 |
| May 1991 | $8.13 | $8.28 | $7.31 | $7.53 | -6.59% | 3,569,600 |
| Apr 1991 | $6.88 | $8.28 | $6.56 | $8.06 | – | 20,460,400 |
Seasonality
AZO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 1.1% | 2.0% | 2.3% | -3.3% | 3.3% | 1.8% | 1.2% | 1.7% | 0.9% | 5.8% | 1.0% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 9.2% | 1.4% | -10.1% | 9.7% | -20.8% | 8.9% | -5.6% | -0.8% | -5.4% | 12.0% | ||
| 2025 | 4.6% | 4.3% | 9.2% | -1.3% | -0.8% | -0.6% | 1.5% | 11.4% | 2.2% | -14.4% | 7.6% | -14.2% |
| 2024 | 6.8% | 8.8% | 4.8% | -6.2% | -6.3% | 7.0% | 5.7% | 1.5% | -1.0% | -4.5% | 5.3% | 1.0% |
| 2023 | -1.1% | 2.0% | -1.1% | 8.3% | -10.4% | 4.5% | -0.5% | 2.0% | 0.3% | -2.5% | 5.4% | -0.9% |
| 2022 | -5.2% | -6.2% | 9.7% | -4.4% | 5.3% | 4.3% | -0.5% | -0.9% | 1.1% | 18.3% | 1.8% | -4.4% |
| 2021 | -5.7% | 3.7% | 21.1% | 4.3% | -3.9% | 6.1% | 8.8% | -4.6% | 9.6% | 5.1% | 1.8% | 15.4% |
| 2020 | -11.2% | -2.4% | -18.1% | 20.6% | 12.5% | -1.7% | 7.0% | -0.9% | -1.6% | -4.1% | 0.8% | 4.2% |
| 2019 | 1.1% | 10.8% | 9.1% | 0.4% | -0.1% | 7.0% | 2.1% | -1.9% | -1.5% | 5.5% | 2.9% | 1.1% |
| 2018 | 7.6% | -13.2% | -2.4% | -3.7% | 4.0% | 3.3% | 5.2% | 8.7% | 1.2% | -5.4% | 10.3% | 3.6% |
| 2017 | -8.2% | 1.6% | -1.8% | -4.3% | -12.5% | -5.9% | -5.4% | -2.1% | 12.6% | -0.9% | 16.5% | 3.6% |