AutoZone, Inc. (LON:0HJL)
London · Delayed Price · Currency is GBP · Price in USD 3,679.00
-39.52 (-1.06%)
At close: Oct 31, 2025
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,699.63 | 3,707.21 | 3,657.94 | 3,679.00 | 3,679.00 | -1.06% | 14 |
| Oct 30, 2025 | 3,696.74 | 3,779.90 | 3,661.89 | 3,718.52 | 3,718.52 | -0.23% | 439 |
| Oct 29, 2025 | 3,826.59 | 3,826.59 | 3,727.05 | 3,727.05 | 3,727.05 | -2.75% | 3,131 |
| Oct 28, 2025 | 3,785.05 | 3,869.91 | 3,785.05 | 3,832.63 | 3,832.63 | 0.46% | 33 |
| Oct 27, 2025 | 3,815.00 | 3,842.38 | 3,779.01 | 3,815.19 | 3,815.19 | -0.05% | 26 |
| Oct 24, 2025 | 3,900.15 | 3,900.15 | 3,812.11 | 3,816.99 | 3,816.99 | -1.11% | 329 |
| Oct 23, 2025 | 3,983.81 | 3,983.81 | 3,731.90 | 3,859.64 | 3,859.64 | -4.36% | 151 |
| Oct 22, 2025 | 3,978.26 | 4,042.20 | 3,978.26 | 4,035.76 | 4,035.76 | 1.16% | 34 |
| Oct 21, 2025 | 3,936.46 | 4,000.00 | 3,936.46 | 3,989.38 | 3,989.38 | 0.11% | 25 |
| Oct 20, 2025 | 4,006.97 | 4,039.50 | 3,941.91 | 3,985.06 | 3,985.06 | -1.09% | 230 |
| Oct 17, 2025 | 4,001.60 | 4,032.81 | 3,970.39 | 4,029.00 | 4,029.00 | 0.44% | 20 |
| Oct 16, 2025 | 4,094.63 | 4,094.63 | 4,002.95 | 4,011.39 | 4,011.39 | -0.89% | 5 |
| Oct 15, 2025 | 4,041.00 | 4,085.73 | 4,010.98 | 4,047.25 | 4,047.25 | -1.02% | 223 |
| Oct 14, 2025 | 4,150.00 | 4,150.00 | 4,079.79 | 4,088.86 | 4,088.86 | -0.22% | 31 |
| Oct 13, 2025 | 4,033.74 | 4,126.90 | 4,028.74 | 4,098.00 | 4,098.00 | 0.50% | 75 |
| Oct 10, 2025 | 3,975.09 | 4,088.73 | 3,952.87 | 4,077.60 | 4,077.60 | 3.33% | 404 |
| Oct 9, 2025 | 4,040.00 | 4,060.00 | 3,917.31 | 3,946.38 | 3,946.38 | -2.31% | 42 |
| Oct 8, 2025 | 4,114.05 | 4,114.05 | 4,026.17 | 4,039.57 | 4,039.57 | -1.55% | 15 |
| Oct 7, 2025 | 4,189.14 | 4,189.14 | 4,103.00 | 4,103.00 | 4,103.00 | -0.78% | 16 |
| Oct 6, 2025 | 4,186.55 | 4,213.00 | 4,113.90 | 4,135.45 | 4,135.45 | -2.37% | 10 |
| Oct 3, 2025 | 4,282.26 | 4,282.26 | 4,191.43 | 4,235.63 | 4,235.63 | -0.26% | 76 |
| Oct 2, 2025 | 4,145.28 | 4,246.68 | 4,145.28 | 4,246.68 | 4,246.68 | 1.10% | 38 |
| Oct 1, 2025 | 4,234.36 | 4,279.94 | 4,200.30 | 4,200.30 | 4,200.30 | -3.12% | 12 |
| Sep 30, 2025 | 4,289.12 | 4,335.73 | 4,261.00 | 4,335.73 | 4,335.73 | 2.80% | 9 |
| Sep 29, 2025 | 4,200.00 | 4,246.68 | 4,163.91 | 4,217.76 | 4,217.76 | 0.53% | 4 |
| Sep 26, 2025 | 4,089.00 | 4,215.01 | 4,089.00 | 4,195.69 | 4,195.69 | 1.92% | 17 |
| Sep 25, 2025 | 4,176.89 | 4,181.86 | 4,100.89 | 4,116.64 | 4,116.64 | -2.66% | 23 |
| Sep 24, 2025 | 4,137.72 | 4,229.02 | 4,081.00 | 4,229.02 | 4,229.02 | 4.54% | 594 |
| Sep 23, 2025 | 4,035.00 | 4,170.83 | 3,964.85 | 4,045.35 | 4,045.35 | -2.13% | 84 |
| Sep 22, 2025 | 4,143.00 | 4,199.33 | 4,133.38 | 4,133.38 | 4,133.38 | 0.05% | 100 |
| Sep 19, 2025 | 4,149.00 | 4,219.99 | 4,115.24 | 4,131.47 | 4,131.47 | -0.97% | 112 |
| Sep 18, 2025 | 4,259.22 | 4,259.22 | 4,168.67 | 4,172.00 | 4,172.00 | -0.90% | 51 |
| Sep 17, 2025 | 4,261.88 | 4,261.88 | 4,177.00 | 4,209.76 | 4,209.76 | -0.42% | 19 |
| Sep 16, 2025 | 4,195.00 | 4,269.04 | 4,195.00 | 4,227.50 | 4,227.50 | 0.19% | 63 |
| Sep 15, 2025 | 4,329.32 | 4,340.00 | 4,208.00 | 4,219.59 | 4,219.59 | -2.69% | 19 |
| Sep 12, 2025 | 4,316.68 | 4,385.00 | 4,316.68 | 4,336.38 | 4,336.38 | -0.75% | 37 |
| Sep 11, 2025 | 4,307.44 | 4,369.00 | 4,262.00 | 4,369.00 | 4,369.00 | 2.72% | 11 |
| Sep 10, 2025 | 4,300.00 | 4,307.00 | 4,247.95 | 4,253.30 | 4,253.30 | -0.17% | 19 |
| Sep 9, 2025 | 4,201.10 | 4,261.00 | 4,201.10 | 4,260.47 | 4,260.47 | 0.09% | 41 |
| Sep 8, 2025 | 4,241.64 | 4,256.62 | 4,200.00 | 4,256.62 | 4,256.62 | 0.90% | 6 |
| Sep 5, 2025 | 4,232.00 | 4,250.00 | 4,202.07 | 4,218.82 | 4,218.82 | 0.08% | 12 |
| Sep 4, 2025 | 4,242.07 | 4,242.07 | 4,193.09 | 4,215.25 | 4,215.25 | 1.10% | 15 |
| Sep 3, 2025 | 4,320.11 | 4,320.11 | 4,169.21 | 4,169.21 | 4,169.21 | -0.05% | 141 |
| Sep 2, 2025 | 4,198.00 | 4,231.71 | 4,150.00 | 4,171.40 | 4,171.40 | -1.09% | 46 |
| Aug 29, 2025 | 4,203.49 | 4,225.00 | 4,179.57 | 4,217.22 | 4,217.22 | 0.28% | 67 |
| Aug 28, 2025 | 4,230.00 | 4,230.00 | 4,155.78 | 4,205.33 | 4,205.33 | 0.49% | 19 |
| Aug 27, 2025 | 4,213.03 | 4,232.06 | 4,164.59 | 4,185.00 | 4,185.00 | 0.41% | 77 |
| Aug 26, 2025 | 4,139.36 | 4,175.00 | 4,111.00 | 4,168.00 | 4,168.00 | 1.32% | 32 |
| Aug 25, 2025 | 4,141.70 | 4,141.70 | 4,049.10 | 4,113.68 | 4,113.68 | -0.10% | 4 |
| Aug 22, 2025 | 4,151.15 | 4,151.15 | 4,084.59 | 4,117.68 | 4,117.68 | 0.33% | 42 |