AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,489.54
-88.00 (-2.46%)
Jun 25, 2025, 4:00 PM - Market closed
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 3,568.48 | 3,583.84 | 3,477.88 | 3,489.54 | 3,489.54 | -2.46% | 227,757 |
| Jun 24, 2025 | 3,697.24 | 3,697.24 | 3,575.41 | 3,577.54 | 3,577.54 | -3.56% | 161,492 |
| Jun 23, 2025 | 3,664.64 | 3,727.43 | 3,642.31 | 3,709.54 | 3,709.54 | 1.48% | 214,693 |
| Jun 20, 2025 | 3,606.50 | 3,656.28 | 3,591.10 | 3,655.33 | 3,655.33 | 1.43% | 206,080 |
| Jun 18, 2025 | 3,620.63 | 3,642.17 | 3,596.35 | 3,603.63 | 3,603.63 | -0.03% | 131,704 |
| Jun 17, 2025 | 3,597.51 | 3,646.96 | 3,597.51 | 3,604.65 | 3,604.65 | 0.04% | 138,805 |
| Jun 16, 2025 | 3,644.03 | 3,644.97 | 3,565.99 | 3,603.17 | 3,603.17 | -1.08% | 146,780 |
| Jun 13, 2025 | 3,664.81 | 3,686.00 | 3,625.80 | 3,642.60 | 3,642.60 | -1.11% | 119,861 |
| Jun 12, 2025 | 3,660.07 | 3,688.37 | 3,620.08 | 3,683.47 | 3,683.47 | 0.68% | 156,630 |
| Jun 11, 2025 | 3,703.22 | 3,723.99 | 3,650.00 | 3,658.59 | 3,658.59 | -1.48% | 115,358 |
| Jun 10, 2025 | 3,700.00 | 3,723.30 | 3,694.01 | 3,713.57 | 3,713.57 | 0.44% | 178,388 |
| Jun 9, 2025 | 3,711.14 | 3,711.14 | 3,642.55 | 3,697.48 | 3,697.48 | -0.59% | 173,555 |
| Jun 6, 2025 | 3,730.01 | 3,737.17 | 3,677.06 | 3,719.24 | 3,719.24 | -0.16% | 98,854 |
| Jun 5, 2025 | 3,733.80 | 3,737.50 | 3,686.43 | 3,725.25 | 3,725.25 | 0.22% | 84,536 |
| Jun 4, 2025 | 3,740.00 | 3,752.90 | 3,699.37 | 3,717.04 | 3,717.04 | -0.83% | 95,057 |
| Jun 3, 2025 | 3,740.00 | 3,768.44 | 3,708.00 | 3,748.00 | 3,748.00 | -0.05% | 95,969 |
| Jun 2, 2025 | 3,709.45 | 3,769.77 | 3,702.19 | 3,749.81 | 3,749.81 | 0.45% | 138,343 |
| May 30, 2025 | 3,706.30 | 3,764.38 | 3,695.60 | 3,733.04 | 3,733.04 | 1.18% | 190,985 |
| May 29, 2025 | 3,730.59 | 3,730.59 | 3,668.89 | 3,689.63 | 3,689.63 | -1.46% | 135,305 |
| May 28, 2025 | 3,702.96 | 3,790.10 | 3,702.96 | 3,744.42 | 3,744.42 | 1.32% | 205,391 |
| May 27, 2025 | 3,750.00 | 3,860.92 | 3,641.55 | 3,695.66 | 3,695.66 | -3.42% | 322,962 |
| May 23, 2025 | 3,855.01 | 3,882.87 | 3,821.96 | 3,826.46 | 3,826.46 | -0.85% | 151,279 |
| May 22, 2025 | 3,871.88 | 3,900.00 | 3,846.91 | 3,859.25 | 3,859.25 | -0.34% | 105,508 |
| May 21, 2025 | 3,910.00 | 3,910.00 | 3,837.01 | 3,872.60 | 3,872.60 | -0.19% | 114,316 |
| May 20, 2025 | 3,875.00 | 3,900.00 | 3,834.55 | 3,880.15 | 3,880.15 | - | 106,646 |
| May 19, 2025 | 3,813.80 | 3,882.53 | 3,797.45 | 3,879.97 | 3,879.97 | 2.47% | 139,165 |
| May 16, 2025 | 3,760.42 | 3,791.32 | 3,747.20 | 3,786.42 | 3,786.42 | 0.75% | 161,341 |
| May 15, 2025 | 3,654.47 | 3,758.37 | 3,654.47 | 3,758.37 | 3,758.37 | 3.10% | 135,800 |
| May 14, 2025 | 3,647.00 | 3,665.02 | 3,633.17 | 3,645.43 | 3,645.43 | 0.02% | 99,850 |
| May 13, 2025 | 3,665.00 | 3,694.84 | 3,638.98 | 3,644.75 | 3,644.75 | -0.53% | 77,899 |
| May 12, 2025 | 3,699.07 | 3,706.09 | 3,565.02 | 3,664.25 | 3,664.25 | 0.01% | 135,035 |
| May 9, 2025 | 3,700.54 | 3,700.54 | 3,636.99 | 3,663.73 | 3,663.73 | -0.30% | 81,999 |
| May 8, 2025 | 3,742.20 | 3,742.20 | 3,658.15 | 3,674.73 | 3,674.73 | -1.89% | 86,809 |
| May 7, 2025 | 3,740.15 | 3,773.04 | 3,738.30 | 3,745.54 | 3,745.54 | -0.04% | 86,473 |
| May 6, 2025 | 3,768.06 | 3,773.49 | 3,733.91 | 3,747.02 | 3,747.02 | -0.76% | 71,842 |
| May 5, 2025 | 3,767.49 | 3,783.23 | 3,730.83 | 3,775.55 | 3,775.55 | 0.51% | 105,312 |
| May 2, 2025 | 3,790.87 | 3,790.87 | 3,737.57 | 3,756.33 | 3,756.33 | 0.63% | 77,268 |
| May 1, 2025 | 3,721.28 | 3,757.48 | 3,711.71 | 3,732.92 | 3,732.92 | -0.79% | 103,351 |
| Apr 30, 2025 | 3,704.95 | 3,774.54 | 3,662.73 | 3,762.60 | 3,762.60 | 1.56% | 159,793 |
| Apr 29, 2025 | 3,603.73 | 3,706.73 | 3,603.73 | 3,704.95 | 3,704.95 | 2.41% | 111,367 |
| Apr 28, 2025 | 3,636.00 | 3,636.00 | 3,604.24 | 3,617.91 | 3,617.91 | 0.24% | 87,116 |
| Apr 25, 2025 | 3,623.84 | 3,623.84 | 3,533.32 | 3,609.33 | 3,609.33 | -0.01% | 103,830 |
| Apr 24, 2025 | 3,626.57 | 3,700.00 | 3,565.86 | 3,609.65 | 3,609.65 | -1.16% | 122,391 |
| Apr 23, 2025 | 3,679.00 | 3,712.91 | 3,629.66 | 3,652.11 | 3,652.11 | -0.72% | 114,376 |
| Apr 22, 2025 | 3,592.22 | 3,682.00 | 3,592.22 | 3,678.66 | 3,678.66 | 3.07% | 115,731 |
| Apr 21, 2025 | 3,591.90 | 3,618.75 | 3,506.62 | 3,569.24 | 3,569.24 | -0.95% | 129,920 |
| Apr 17, 2025 | 3,575.19 | 3,630.71 | 3,575.19 | 3,603.47 | 3,603.47 | 1.03% | 84,447 |
| Apr 16, 2025 | 3,638.03 | 3,661.54 | 3,565.00 | 3,566.86 | 3,566.86 | -1.77% | 89,698 |
| Apr 15, 2025 | 3,699.75 | 3,699.75 | 3,631.17 | 3,631.17 | 3,631.17 | -1.35% | 113,217 |
| Apr 14, 2025 | 3,671.29 | 3,700.35 | 3,648.09 | 3,680.78 | 3,680.78 | 0.58% | 118,255 |