AutoZone, Inc. (LON:0HJL)
London · Delayed Price · Currency is GBP · Price in USD 4,246.67
+46.37 (1.10%)
At close: Oct 2, 2025
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4,125.61 | 4,158.00 | 4,076.22 | 4,104.18 | 4,104.18 | -1.10% | 6 |
| Aug 20, 2025 | 4,177.76 | 4,177.76 | 4,141.03 | 4,149.64 | 4,149.64 | 1.21% | 8 |
| Aug 19, 2025 | 4,090.00 | 4,105.60 | 4,017.04 | 4,100.10 | 4,100.10 | 1.84% | 35 |
| Aug 18, 2025 | 4,055.01 | 4,055.01 | 4,005.53 | 4,026.09 | 4,026.09 | 0.44% | 48 |
| Aug 15, 2025 | 4,030.00 | 4,043.60 | 3,974.72 | 4,008.30 | 4,008.30 | -0.11% | 29 |
| Aug 14, 2025 | 4,054.20 | 4,054.20 | 4,012.54 | 4,012.54 | 4,012.54 | -0.29% | 5 |
| Aug 13, 2025 | 3,979.90 | 4,054.21 | 3,979.90 | 4,024.16 | 4,024.16 | 0.55% | 15 |
| Aug 12, 2025 | 4,036.79 | 4,047.54 | 3,988.79 | 4,002.08 | 4,002.08 | -0.51% | 396 |
| Aug 11, 2025 | 4,008.35 | 4,059.67 | 4,008.35 | 4,022.72 | 4,022.72 | -0.92% | 8 |
| Aug 8, 2025 | 4,076.33 | 4,084.61 | 4,033.00 | 4,060.00 | 4,060.00 | 0.59% | 5 |
| Aug 7, 2025 | 4,100.00 | 4,100.00 | 4,020.02 | 4,036.18 | 4,036.18 | -0.37% | 103 |
| Aug 6, 2025 | 4,021.30 | 4,069.14 | 4,014.95 | 4,051.33 | 4,051.33 | 1.41% | 11 |
| Aug 5, 2025 | 3,968.93 | 4,006.00 | 3,959.10 | 3,995.17 | 3,995.17 | 1.75% | 87 |
| Aug 4, 2025 | 3,875.00 | 3,926.58 | 3,859.00 | 3,926.58 | 3,926.58 | 2.38% | 6 |
| Aug 1, 2025 | 3,751.18 | 3,855.56 | 3,751.18 | 3,835.34 | 3,835.34 | 0.34% | 4 |
| Jul 31, 2025 | 3,828.99 | 3,870.00 | 3,812.09 | 3,822.37 | 3,822.37 | -1.02% | 12 |
| Jul 30, 2025 | 3,873.85 | 3,916.91 | 3,843.53 | 3,861.70 | 3,861.70 | 0.41% | 18 |
| Jul 29, 2025 | 3,799.95 | 3,875.01 | 3,799.95 | 3,846.03 | 3,846.03 | 1.55% | 12 |
| Jul 28, 2025 | 3,900.00 | 3,900.00 | 3,787.14 | 3,787.14 | 3,787.14 | -0.63% | 5 |
| Jul 25, 2025 | 3,861.06 | 3,879.14 | 3,811.31 | 3,811.31 | 3,811.31 | -1.26% | 66 |