AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,705.63
-3.49 (-0.09%)
At close: Oct 30, 2025, 4:00 PM EDT
3,715.00
+9.37 (0.25%)
After-hours: Oct 30, 2025, 7:39 PM EDT
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 4,334.81 | 4,357.81 | 4,198.57 | 4,233.30 | 4,233.30 | -2.06% | 166,866 |
| Sep 12, 2025 | 4,316.68 | 4,363.29 | 4,316.68 | 4,322.15 | 4,322.15 | -0.74% | 100,880 |
| Sep 11, 2025 | 4,263.88 | 4,388.11 | 4,263.88 | 4,354.54 | 4,354.54 | 2.39% | 163,210 |
| Sep 10, 2025 | 4,282.00 | 4,304.94 | 4,238.89 | 4,252.90 | 4,252.90 | -0.89% | 99,407 |
| Sep 9, 2025 | 4,224.00 | 4,291.12 | 4,204.31 | 4,291.12 | 4,291.12 | 1.14% | 94,181 |
| Sep 8, 2025 | 4,218.00 | 4,259.22 | 4,218.00 | 4,242.88 | 4,242.88 | 0.56% | 112,955 |
| Sep 5, 2025 | 4,237.05 | 4,248.14 | 4,200.00 | 4,219.41 | 4,219.41 | -0.32% | 92,447 |
| Sep 4, 2025 | 4,195.15 | 4,238.19 | 4,180.00 | 4,232.96 | 4,232.96 | 1.04% | 80,653 |
| Sep 3, 2025 | 4,174.94 | 4,195.48 | 4,165.82 | 4,189.48 | 4,189.48 | 0.23% | 91,025 |
| Sep 2, 2025 | 4,198.00 | 4,225.00 | 4,165.17 | 4,179.84 | 4,179.84 | -0.45% | 96,722 |
| Aug 29, 2025 | 4,213.99 | 4,229.68 | 4,182.26 | 4,198.53 | 4,198.53 | 0.03% | 89,713 |
| Aug 28, 2025 | 4,187.30 | 4,222.44 | 4,172.78 | 4,197.09 | 4,197.09 | -0.20% | 78,903 |
| Aug 27, 2025 | 4,216.02 | 4,216.02 | 4,164.02 | 4,205.41 | 4,205.41 | 0.60% | 113,462 |
| Aug 26, 2025 | 4,145.85 | 4,187.37 | 4,117.20 | 4,180.17 | 4,180.17 | 0.97% | 117,471 |
| Aug 25, 2025 | 4,100.00 | 4,141.50 | 4,086.89 | 4,139.83 | 4,139.83 | 0.71% | 80,325 |
| Aug 22, 2025 | 4,151.15 | 4,157.57 | 4,089.14 | 4,110.61 | 4,110.61 | -0.41% | 119,374 |
| Aug 21, 2025 | 4,109.29 | 4,147.49 | 4,100.02 | 4,127.69 | 4,127.69 | -0.73% | 91,574 |