AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,851.52
-46.36 (-1.19%)
At close: Nov 24, 2025, 4:00 PM EST
3,851.52
0.00 (0.00%)
After-hours: Nov 24, 2025, 6:30 PM EST
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 3,876.53 | 3,903.81 | 3,840.00 | 3,851.52 | 3,851.52 | -1.19% | 141,117 |
| Nov 21, 2025 | 3,867.04 | 3,939.00 | 3,845.63 | 3,897.88 | 3,897.88 | 1.25% | 123,071 |
| Nov 20, 2025 | 3,805.02 | 3,858.84 | 3,783.09 | 3,849.81 | 3,849.81 | 1.08% | 123,392 |
| Nov 19, 2025 | 3,824.10 | 3,853.39 | 3,772.81 | 3,808.55 | 3,808.55 | -0.51% | 101,492 |
| Nov 18, 2025 | 3,847.14 | 3,860.21 | 3,807.60 | 3,827.89 | 3,827.89 | -0.71% | 102,759 |
| Nov 17, 2025 | 3,863.80 | 3,893.55 | 3,851.02 | 3,855.26 | 3,855.26 | -0.04% | 123,453 |
| Nov 14, 2025 | 3,837.41 | 3,878.94 | 3,817.48 | 3,856.87 | 3,856.87 | 0.98% | 124,601 |
| Nov 13, 2025 | 3,867.06 | 3,886.28 | 3,817.08 | 3,819.29 | 3,819.29 | 0.81% | 127,041 |
| Nov 12, 2025 | 3,778.26 | 3,808.00 | 3,752.50 | 3,788.70 | 3,788.70 | 0.86% | 101,734 |
| Nov 11, 2025 | 3,735.00 | 3,778.04 | 3,720.54 | 3,756.24 | 3,756.24 | 0.76% | 75,763 |
| Nov 10, 2025 | 3,681.11 | 3,741.88 | 3,657.03 | 3,728.09 | 3,728.09 | 0.26% | 107,853 |
| Nov 7, 2025 | 3,695.39 | 3,718.84 | 3,645.96 | 3,718.26 | 3,718.26 | 1.21% | 115,712 |
| Nov 6, 2025 | 3,630.00 | 3,714.42 | 3,613.12 | 3,673.66 | 3,673.66 | 0.32% | 137,793 |
| Nov 5, 2025 | 3,683.88 | 3,749.94 | 3,652.61 | 3,661.81 | 3,661.81 | -0.38% | 131,537 |
| Nov 4, 2025 | 3,594.11 | 3,690.05 | 3,572.48 | 3,675.90 | 3,675.90 | 2.79% | 186,348 |
| Nov 3, 2025 | 3,665.31 | 3,665.31 | 3,492.60 | 3,576.14 | 3,576.14 | -2.67% | 227,384 |
| Oct 31, 2025 | 3,669.60 | 3,708.02 | 3,654.76 | 3,674.43 | 3,674.43 | -0.84% | 145,563 |
| Oct 30, 2025 | 3,670.60 | 3,756.33 | 3,670.60 | 3,705.63 | 3,705.63 | -0.09% | 136,583 |
| Oct 29, 2025 | 3,793.50 | 3,826.67 | 3,692.32 | 3,709.12 | 3,709.12 | -2.47% | 147,067 |
| Oct 28, 2025 | 3,785.05 | 3,878.37 | 3,785.05 | 3,803.00 | 3,803.00 | -0.29% | 140,559 |
| Oct 27, 2025 | 3,775.00 | 3,835.00 | 3,775.00 | 3,814.21 | 3,814.21 | 0.23% | 127,000 |
| Oct 24, 2025 | 3,880.35 | 3,880.35 | 3,788.91 | 3,805.56 | 3,805.56 | -1.15% | 125,480 |
| Oct 23, 2025 | 3,986.00 | 3,986.51 | 3,744.02 | 3,850.00 | 3,850.00 | -3.68% | 307,068 |
| Oct 22, 2025 | 4,010.00 | 4,040.00 | 3,974.38 | 3,997.26 | 3,997.26 | -0.22% | 79,593 |
| Oct 21, 2025 | 3,985.40 | 4,015.00 | 3,952.70 | 4,006.21 | 4,006.21 | 0.95% | 102,701 |
| Oct 20, 2025 | 4,030.17 | 4,034.10 | 3,945.12 | 3,968.57 | 3,968.57 | -1.53% | 119,632 |
| Oct 17, 2025 | 4,019.51 | 4,036.22 | 3,981.36 | 4,030.17 | 4,030.17 | 0.56% | 110,156 |
| Oct 16, 2025 | 4,035.82 | 4,047.41 | 4,002.30 | 4,007.91 | 4,007.91 | -0.47% | 76,524 |
| Oct 15, 2025 | 4,022.00 | 4,076.34 | 4,000.00 | 4,027.03 | 4,027.03 | -0.71% | 120,311 |
| Oct 14, 2025 | 4,095.24 | 4,113.44 | 4,051.46 | 4,055.99 | 4,055.99 | -1.02% | 112,531 |
| Oct 13, 2025 | 4,056.66 | 4,146.42 | 4,056.66 | 4,097.97 | 4,097.97 | 0.56% | 93,431 |
| Oct 10, 2025 | 3,986.80 | 4,093.92 | 3,941.29 | 4,075.31 | 4,075.31 | 2.72% | 156,696 |
| Oct 9, 2025 | 4,054.99 | 4,054.99 | 3,916.63 | 3,967.28 | 3,967.28 | -1.50% | 171,517 |
| Oct 8, 2025 | 4,073.63 | 4,090.13 | 4,020.01 | 4,027.76 | 4,027.76 | -1.42% | 112,744 |
| Oct 7, 2025 | 4,170.00 | 4,170.00 | 4,068.23 | 4,085.93 | 4,085.93 | -2.12% | 115,876 |
| Oct 6, 2025 | 4,213.53 | 4,224.08 | 4,101.80 | 4,174.43 | 4,174.43 | -0.96% | 136,514 |
| Oct 3, 2025 | 4,245.54 | 4,252.54 | 4,177.21 | 4,215.08 | 4,215.08 | -0.91% | 91,424 |
| Oct 2, 2025 | 4,222.28 | 4,293.03 | 4,184.59 | 4,253.71 | 4,253.71 | 0.14% | 106,397 |
| Oct 1, 2025 | 4,267.32 | 4,286.38 | 4,197.86 | 4,247.96 | 4,247.96 | -0.99% | 118,763 |
| Sep 30, 2025 | 4,270.00 | 4,332.68 | 4,270.00 | 4,290.24 | 4,290.24 | 0.38% | 121,599 |
| Sep 29, 2025 | 4,189.56 | 4,276.00 | 4,139.91 | 4,273.84 | 4,273.84 | 1.81% | 132,131 |
| Sep 26, 2025 | 4,139.35 | 4,217.55 | 4,118.29 | 4,198.03 | 4,198.03 | 1.50% | 87,223 |
| Sep 25, 2025 | 4,176.89 | 4,176.89 | 4,090.17 | 4,136.07 | 4,136.07 | -0.98% | 142,982 |
| Sep 24, 2025 | 4,109.72 | 4,228.00 | 4,050.01 | 4,176.89 | 4,176.89 | 1.38% | 182,978 |
| Sep 23, 2025 | 4,034.73 | 4,179.22 | 3,969.59 | 4,120.00 | 4,120.00 | -0.02% | 263,838 |
| Sep 22, 2025 | 4,166.62 | 4,188.36 | 4,105.20 | 4,121.00 | 4,121.00 | -0.47% | 192,843 |
| Sep 19, 2025 | 4,146.22 | 4,149.73 | 4,114.50 | 4,140.36 | 4,140.36 | 0.18% | 184,765 |
| Sep 18, 2025 | 4,223.61 | 4,235.68 | 4,112.51 | 4,132.83 | 4,132.83 | -2.36% | 242,654 |
| Sep 17, 2025 | 4,234.99 | 4,236.62 | 4,194.28 | 4,232.57 | 4,232.57 | 0.20% | 106,792 |
| Sep 16, 2025 | 4,237.60 | 4,285.34 | 4,212.34 | 4,223.93 | 4,223.93 | -0.22% | 118,951 |