AutoZone, Inc. AZO
NYSE · United States · Retail Trade
$2,830.02-45.95 (-1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,830.02 | -1.60% | $2,888.88 | $2,899.53 | $2,800.11 | 493.80K |
| 2026-09-29 | $2,875.97 | -1.28% | $2,916.68 | $2,921.48 | $2,836.02 | 413.40K |
| 2026-09-28 | $2,913.28 | +1.43% | $2,878.51 | $2,931.46 | $2,866.35 | 432.90K |
| 2026-09-25 | $2,872.16 | +0.36% | $2,877.66 | $2,916.42 | $2,860.22 | 438.80K |
| 2026-09-24 | $2,861.75 | +0.65% | $2,875.00 | $2,939.02 | $2,839.44 | 481.80K |
| 2026-09-23 | $2,843.34 | -1.78% | $2,888.40 | $2,920.00 | $2,764.88 | 656.60K |
| 2026-09-22 | $2,894.73 | +3.26% | $2,894.25 | $2,999.30 | $2,844.80 | 783.70K |
| 2026-09-21 | $2,803.25 | -1.82% | $2,863.00 | $2,870.72 | $2,796.85 | 609.20K |
| 2026-09-18 | $2,855.31 | +0.39% | $2,825.28 | $2,873.52 | $2,815.00 | 428.70K |
| 2026-09-17 | $2,844.31 | -0.17% | $2,871.32 | $2,879.40 | $2,834.00 | 291.00K |
| 2026-09-16 | $2,849.04 | -0.39% | $2,865.02 | $2,907.09 | $2,849.04 | 298.90K |
| 2026-09-15 | $2,860.25 | -3.55% | $2,966.21 | $2,966.37 | $2,855.00 | 243.00K |
| 2026-09-14 | $2,965.52 | +3.09% | $2,909.35 | $2,973.99 | $2,905.00 | 406.20K |
| 2026-09-11 | $2,876.75 | -0.16% | $2,895.18 | $2,931.59 | $2,865.13 | 354.40K |
| 2026-09-10 | $2,881.47 | -1.01% | $2,905.47 | $2,917.07 | $2,876.25 | 256.90K |
| 2026-09-09 | $2,910.97 | -1.38% | $2,935.09 | $2,935.09 | $2,881.51 | 316.60K |
| 2026-09-08 | $2,951.61 | -1.06% | $2,975.00 | $2,994.00 | $2,942.20 | 400.00K |
| 2026-09-04 | $2,983.29 | +0.51% | $2,950.00 | $2,987.66 | $2,934.77 | 402.00K |
| 2026-09-03 | $2,968.04 | +1.14% | $2,943.88 | $2,988.98 | $2,938.82 | 282.80K |
| 2026-09-02 | $2,934.52 | -1.06% | $2,966.42 | $2,977.64 | $2,919.06 | 313.70K |
| 2026-09-01 | $2,965.83 | -0.85% | $3,005.51 | $3,007.88 | $2,933.02 | 315.20K |
| 2026-08-31 | $2,991.24 | +0.99% | $2,947.40 | $2,998.99 | $2,938.99 | 378.70K |
| 2026-08-28 | $2,961.96 | +1.01% | $2,942.17 | $2,970.86 | $2,930.16 | 316.20K |
| 2026-08-27 | $2,932.33 | -2.22% | $2,965.09 | $2,980.00 | $2,929.02 | 211.40K |
| 2026-08-26 | $2,999.00 | -0.94% | $3,013.53 | $3,015.25 | $2,975.00 | 292.80K |
| 2026-08-25 | $3,027.34 | +0.59% | $3,001.33 | $3,046.47 | $2,994.33 | 266.30K |
| 2026-08-24 | $3,009.44 | +1.74% | $2,969.00 | $3,026.40 | $2,955.08 | 257.50K |
| 2026-08-21 | $2,957.95 | -0.14% | $2,975.00 | $2,999.00 | $2,940.00 | 258.30K |
| 2026-08-20 | $2,961.99 | -3.73% | $2,984.11 | $3,010.00 | $2,903.57 | 346.30K |
| 2026-08-19 | $3,076.89 | +0.12% | $3,102.10 | $3,160.00 | $3,076.63 | 249.50K |
| 2026-08-18 | $3,073.20 | +1.79% | $3,057.27 | $3,127.10 | $3,021.09 | 278.40K |
| 2026-08-17 | $3,019.30 | -0.19% | $3,015.00 | $3,092.28 | $2,997.19 | 225.70K |
| 2026-08-14 | $3,025.00 | -0.51% | $3,052.28 | $3,053.97 | $3,007.80 | 241.30K |
| 2026-08-13 | $3,040.37 | -0.18% | $3,055.99 | $3,103.00 | $3,033.65 | 270.90K |
| 2026-08-12 | $3,045.87 | +0.11% | $3,013.84 | $3,063.00 | $3,010.11 | 165.00K |
| 2026-08-11 | $3,042.65 | -0.83% | $3,051.41 | $3,099.96 | $3,031.83 | 106.30K |
| 2026-08-10 | $3,067.99 | -1.90% | $3,115.00 | $3,118.07 | $3,051.39 | 133.30K |
| 2026-08-07 | $3,127.29 | +1.88% | $3,049.04 | $3,129.09 | $3,029.96 | 203.30K |
| 2026-08-06 | $3,069.62 | +0.12% | $3,095.00 | $3,095.00 | $3,053.17 | 127.90K |
| 2026-08-05 | $3,066.06 | +1.26% | $3,043.00 | $3,066.11 | $3,015.97 | 135.80K |
| 2026-08-04 | $3,028.03 | +1.26% | $2,969.00 | $3,037.86 | $2,945.37 | 160.70K |
| 2026-08-03 | $2,990.27 | -0.86% | $3,030.99 | $3,061.77 | $2,985.83 | 181.00K |
| 2026-07-31 | $3,016.25 | +0.32% | $2,990.00 | $3,040.15 | $2,979.11 | 121.20K |
| 2026-07-30 | $3,006.57 | -4.32% | $3,110.98 | $3,110.98 | $2,983.93 | 181.80K |
| 2026-07-29 | $3,142.17 | +0.75% | $3,083.28 | $3,172.07 | $3,071.20 | 146.70K |
| 2026-07-28 | $3,118.80 | +1.42% | $3,100.00 | $3,169.98 | $3,091.52 | 123.40K |
| 2026-07-27 | $3,075.26 | +3.98% | $2,989.53 | $3,090.62 | $2,963.50 | 138.40K |
| 2026-07-24 | $2,957.41 | +1.16% | $2,923.00 | $2,959.99 | $2,917.15 | 137.30K |
| 2026-07-23 | $2,923.50 | -1.65% | $2,967.16 | $2,968.50 | $2,902.20 | 129.10K |
| 2026-07-22 | $2,972.45 | -1.35% | $3,027.50 | $3,053.00 | $2,961.00 | 123.20K |
| 2026-07-21 | $3,013.03 | +0.63% | $3,050.00 | $3,133.79 | $2,991.50 | 160.20K |
| 2026-07-20 | $2,994.13 | -1.72% | $3,064.19 | $3,078.95 | $2,986.78 | 138.10K |
| 2026-07-17 | $3,046.44 | -0.51% | $3,076.90 | $3,124.84 | $3,015.00 | 160.90K |
| 2026-07-16 | $3,062.16 | +3.08% | $3,004.67 | $3,073.75 | $2,988.00 | 148.00K |
| 2026-07-15 | $2,970.57 | -2.03% | $3,017.05 | $3,061.97 | $2,944.52 | 211.50K |
| 2026-07-14 | $3,032.07 | -1.52% | $3,046.29 | $3,074.76 | $3,007.36 | 195.60K |
| 2026-07-13 | $3,078.98 | +0.21% | $3,103.00 | $3,130.00 | $3,056.19 | 175.90K |
| 2026-07-10 | $3,072.64 | +2.07% | $3,011.66 | $3,074.99 | $2,978.00 | 204.00K |
| 2026-07-09 | $3,010.39 | -1.95% | $3,045.99 | $3,072.23 | $2,992.89 | 238.90K |
| 2026-07-08 | $3,070.17 | -0.15% | $3,060.00 | $3,094.10 | $3,047.73 | 265.10K |
| 2026-07-07 | $3,074.86 | +3.96% | $3,009.00 | $3,093.70 | $2,986.47 | 305.20K |
| 2026-07-06 | $2,957.71 | -6.38% | $3,140.57 | $3,150.10 | $2,949.43 | 339.60K |
| 2026-07-02 | $3,159.28 | -1.83% | $3,233.75 | $3,235.15 | $3,124.90 | 182.10K |
| 2026-07-01 | $3,218.15 | +0.69% | $3,200.00 | $3,239.14 | $3,183.12 | 447.00K |
| 2026-06-30 | $3,195.94 | +1.34% | $3,167.25 | $3,200.00 | $3,125.40 | 672.30K |
| 2026-06-29 | $3,153.62 | +0.80% | $3,162.23 | $3,222.81 | $3,142.73 | 690.90K |
| 2026-06-26 | $3,128.70 | +2.28% | $3,074.15 | $3,172.69 | $3,074.15 | 900.50K |
| 2026-06-25 | $3,059.04 | -0.93% | $3,075.26 | $3,134.59 | $3,050.03 | 720.80K |
| 2026-06-24 | $3,087.77 | +1.36% | $3,060.80 | $3,134.36 | $3,024.95 | 931.20K |
| 2026-06-23 | $3,046.46 | +3.30% | $2,983.90 | $3,079.20 | $2,966.97 | 819.00K |
| 2026-06-22 | $2,949.06 | -3.77% | $3,022.00 | $3,032.50 | $2,949.06 | 1.00M |
| 2026-06-18 | $3,064.48 | +0.16% | $3,083.31 | $3,116.46 | $3,050.01 | 1.04M |
| 2026-06-17 | $3,059.63 | -2.18% | $3,129.00 | $3,165.51 | $3,037.32 | 596.40K |
| 2026-06-16 | $3,127.79 | +0.72% | $3,119.33 | $3,144.89 | $3,073.67 | 622.00K |
| 2026-06-15 | $3,105.48 | -0.35% | $3,140.39 | $3,170.12 | $3,101.51 | 205.40K |
| 2026-06-12 | $3,116.30 | +1.13% | $3,100.00 | $3,135.00 | $3,050.39 | 142.50K |
| 2026-06-11 | $3,081.62 | -0.91% | $3,110.20 | $3,147.96 | $3,060.00 | 159.10K |
| 2026-06-10 | $3,110.05 | -0.88% | $3,154.30 | $3,177.12 | $3,110.00 | 149.50K |
| 2026-06-09 | $3,137.75 | +2.07% | $3,082.56 | $3,162.19 | $3,055.55 | 385.50K |
| 2026-06-08 | $3,074.04 | -1.36% | $3,103.05 | $3,105.00 | $3,055.00 | 717.70K |
| 2026-06-05 | $3,116.43 | +1.12% | $3,100.00 | $3,142.48 | $3,089.17 | 408.00K |
| 2026-06-04 | $3,081.94 | +0.66% | $3,089.99 | $3,154.27 | $3,052.65 | 402.90K |
| 2026-06-03 | $3,061.65 | +1.07% | $3,010.17 | $3,073.00 | $3,008.44 | 395.00K |
| 2026-06-02 | $3,029.36 | +0.28% | $3,014.09 | $3,044.15 | $2,974.85 | 199.10K |
| 2026-06-01 | $3,020.95 | +2.92% | $2,942.06 | $3,046.43 | $2,928.11 | 447.00K |
| 2026-05-29 | $2,935.19 | -2.39% | $2,989.14 | $3,007.00 | $2,931.65 | 494.30K |
| 2026-05-28 | $3,007.08 | -0.67% | $2,990.01 | $3,034.99 | $2,945.00 | 557.00K |
| 2026-05-27 | $3,027.48 | -2.34% | $3,100.26 | $3,110.74 | $2,986.01 | 308.30K |
| 2026-05-26 | $3,100.11 | -8.99% | $3,215.01 | $3,237.05 | $3,001.00 | 554.60K |
| 2026-05-22 | $3,406.50 | -0.92% | $3,421.40 | $3,496.76 | $3,382.46 | 512.00K |