AutoZone, Inc. (LON:0HJL)
London · Delayed Price · Currency is GBP · Price in USD 4,205.33
+20.33 (0.49%)
At close: Aug 28, 2025
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 3,792.98 | 3,898.76 | 3,749.68 | 3,859.96 | 3,859.96 | 3.63% | 50 |
| Jul 23, 2025 | 3,764.00 | 3,779.05 | 3,696.87 | 3,724.70 | 3,724.70 | -0.64% | 56 |
| Jul 22, 2025 | 3,775.00 | 3,778.95 | 3,722.89 | 3,748.57 | 3,748.57 | -0.30% | 64 |
| Jul 21, 2025 | 3,712.71 | 3,759.95 | 3,700.57 | 3,759.95 | 3,759.95 | 2.56% | 5 |
| Jul 18, 2025 | 3,665.22 | 3,684.60 | 3,665.22 | 3,666.27 | 3,666.27 | -1.06% | 21 |
| Jul 17, 2025 | 3,690.50 | 3,705.39 | 3,682.89 | 3,705.39 | 3,705.39 | 1.49% | 7 |
| Jul 16, 2025 | 3,687.75 | 3,718.62 | 3,633.21 | 3,650.89 | 3,650.89 | -1.59% | 22 |
| Jul 15, 2025 | 3,799.70 | 3,799.70 | 3,709.87 | 3,709.87 | 3,709.87 | -1.46% | 5 |
| Jul 14, 2025 | 3,716.00 | 3,770.00 | 3,653.97 | 3,765.01 | 3,765.01 | 1.44% | 28 |
| Jul 11, 2025 | 3,710.00 | 3,736.42 | 3,687.86 | 3,711.43 | 3,711.43 | -1.23% | 12 |
| Jul 10, 2025 | 3,728.46 | 3,770.00 | 3,728.46 | 3,757.74 | 3,757.74 | 1.11% | 10 |
| Jul 9, 2025 | 3,731.64 | 3,746.63 | 3,693.34 | 3,716.39 | 3,716.39 | -0.41% | 8 |
| Jul 8, 2025 | 3,798.49 | 3,798.49 | 3,719.41 | 3,731.69 | 3,731.69 | -1.52% | 11 |
| Jul 7, 2025 | 3,750.18 | 3,791.94 | 3,746.85 | 3,789.30 | 3,789.30 | 0.93% | 18 |
| Jul 3, 2025 | 3,671.68 | 3,754.45 | 3,671.68 | 3,754.45 | 3,754.45 | 1.74% | 54 |
| Jul 2, 2025 | 3,701.45 | 3,745.83 | 3,658.27 | 3,690.08 | 3,690.08 | -0.67% | 40 |
| Jul 1, 2025 | 3,712.00 | 3,760.00 | 3,649.48 | 3,714.89 | 3,714.89 | 1.12% | 26 |
| Jun 30, 2025 | 3,572.88 | 3,673.81 | 3,572.88 | 3,673.81 | 3,673.81 | 2.12% | 8 |
| Jun 27, 2025 | 3,507.61 | 3,608.47 | 3,497.66 | 3,597.48 | 3,597.48 | 2.79% | 73 |
| Jun 26, 2025 | 3,482.00 | 3,509.82 | 3,458.26 | 3,500.00 | 3,500.00 | 0.02% | 360 |
| Jun 25, 2025 | 3,512.79 | 3,595.49 | 3,499.19 | 3,499.19 | 3,499.19 | -2.94% | 28 |
| Jun 24, 2025 | 3,712.00 | 3,712.00 | 3,581.81 | 3,605.08 | 3,605.08 | -3.22% | 230 |
| Jun 23, 2025 | 3,621.73 | 3,725.01 | 3,621.73 | 3,725.01 | 3,725.01 | 2.88% | 5 |
| Jun 20, 2025 | 3,578.48 | 3,622.83 | 3,578.48 | 3,620.76 | 3,620.76 | 0.33% | 74 |
| Jun 18, 2025 | 3,604.65 | 3,623.79 | 3,602.01 | 3,608.88 | 3,608.88 | -0.39% | 35 |