AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
4,140.36
+7.53 (0.18%)
At close: Sep 19, 2025, 4:00 PM EDT
4,144.00
+3.64 (0.09%)
After-hours: Sep 19, 2025, 7:50 PM EDT
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,146.22 | 4,149.73 | 4,114.50 | 4,140.36 | 4,140.36 | 0.18% | 183,838 |
| 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 |
| Aug 20, 2025 | 4,154.28 | 4,187.39 | 4,121.34 | 4,158.10 | 4,158.10 | 0.71% | 121,758 |
| Aug 19, 2025 | 4,029.30 | 4,138.36 | 4,029.30 | 4,128.80 | 4,128.80 | 2.20% | 114,158 |
| Aug 18, 2025 | 4,030.00 | 4,066.68 | 4,023.75 | 4,039.95 | 4,039.95 | 0.82% | 137,264 |
| Aug 15, 2025 | 4,005.60 | 4,021.01 | 3,989.25 | 4,006.91 | 4,006.91 | 0.36% | 100,173 |
| Aug 14, 2025 | 4,030.86 | 4,041.10 | 3,989.53 | 3,992.48 | 3,992.48 | -1.09% | 80,540 |
| Aug 13, 2025 | 4,022.92 | 4,049.62 | 4,013.15 | 4,036.43 | 4,036.43 | 0.89% | 108,337 |
| Aug 12, 2025 | 4,041.62 | 4,045.99 | 3,974.09 | 4,000.67 | 4,000.67 | -0.89% | 95,653 |
| Aug 11, 2025 | 4,043.99 | 4,055.63 | 4,017.39 | 4,036.79 | 4,036.79 | 0.04% | 96,364 |
| Aug 8, 2025 | 4,060.32 | 4,078.80 | 4,027.79 | 4,035.16 | 4,035.16 | -0.62% | 93,620 |
| Aug 7, 2025 | 4,072.80 | 4,081.06 | 4,012.31 | 4,060.33 | 4,060.33 | -0.31% | 73,360 |
| Aug 6, 2025 | 4,023.05 | 4,094.69 | 4,020.00 | 4,072.80 | 4,072.80 | 1.53% | 109,262 |
| Aug 5, 2025 | 3,961.60 | 4,021.93 | 3,961.60 | 4,011.25 | 4,011.25 | 1.10% | 152,531 |
| Aug 4, 2025 | 3,870.61 | 3,972.19 | 3,870.61 | 3,967.76 | 3,967.76 | 2.82% | 113,031 |
| Aug 1, 2025 | 3,816.88 | 3,859.12 | 3,755.89 | 3,858.86 | 3,858.86 | 2.40% | 104,926 |
| Jul 31, 2025 | 3,828.99 | 3,860.93 | 3,754.42 | 3,768.38 | 3,768.38 | -1.94% | 162,308 |
| Jul 30, 2025 | 3,891.28 | 3,919.50 | 3,817.45 | 3,843.11 | 3,843.11 | -0.79% | 124,303 |
| Jul 29, 2025 | 3,824.60 | 3,879.46 | 3,803.93 | 3,873.85 | 3,873.85 | 2.04% | 171,138 |
| Jul 28, 2025 | 3,802.90 | 3,822.00 | 3,780.77 | 3,796.56 | 3,796.56 | -0.64% | 77,286 |
| Jul 25, 2025 | 3,861.06 | 3,893.21 | 3,814.11 | 3,820.91 | 3,820.91 | -0.54% | 80,668 |
| Jul 24, 2025 | 3,774.53 | 3,891.70 | 3,762.18 | 3,841.50 | 3,841.50 | 1.86% | 174,310 |
| Jul 23, 2025 | 3,764.00 | 3,773.87 | 3,705.89 | 3,771.19 | 3,771.19 | -0.07% | 123,018 |
| Jul 22, 2025 | 3,730.29 | 3,775.98 | 3,706.04 | 3,773.71 | 3,773.71 | 1.18% | 101,528 |
| Jul 21, 2025 | 3,714.36 | 3,774.50 | 3,705.35 | 3,729.70 | 3,729.70 | 0.42% | 107,565 |
| Jul 18, 2025 | 3,665.22 | 3,715.93 | 3,650.00 | 3,713.93 | 3,713.93 | 1.77% | 100,747 |
| Jul 17, 2025 | 3,674.25 | 3,719.96 | 3,637.07 | 3,649.42 | 3,649.42 | -0.90% | 96,368 |
| Jul 16, 2025 | 3,693.75 | 3,693.75 | 3,632.15 | 3,682.62 | 3,682.62 | -0.39% | 110,828 |
| Jul 15, 2025 | 3,749.85 | 3,789.93 | 3,690.49 | 3,696.94 | 3,696.94 | -2.00% | 67,955 |
| Jul 14, 2025 | 3,711.21 | 3,778.49 | 3,695.59 | 3,772.30 | 3,772.30 | 1.80% | 126,875 |
| Jul 11, 2025 | 3,710.51 | 3,731.65 | 3,681.83 | 3,705.64 | 3,705.64 | -0.61% | 105,637 |