AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,733.04
+43.41 (1.18%)
At close: May 30, 2025, 4:00 PM
3,728.00
-5.04 (-0.14%)
After-hours: May 30, 2025, 7:18 PM EDT
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3,706.30 | 3,764.38 | 3,695.60 | 3,733.04 | 3,733.04 | 1.18% | 190,583 |
| 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 |
| Apr 11, 2025 | 3,598.40 | 3,681.64 | 3,598.40 | 3,659.60 | 3,659.60 | 1.23% | 144,459 |
| Apr 10, 2025 | 3,551.04 | 3,650.00 | 3,513.33 | 3,615.24 | 3,615.24 | 1.12% | 180,674 |
| Apr 9, 2025 | 3,468.27 | 3,708.04 | 3,433.65 | 3,575.12 | 3,575.12 | 2.17% | 248,593 |
| Apr 8, 2025 | 3,535.54 | 3,603.69 | 3,473.33 | 3,499.08 | 3,499.08 | 0.60% | 206,142 |
| Apr 7, 2025 | 3,550.00 | 3,572.34 | 3,434.00 | 3,478.38 | 3,478.38 | -4.79% | 313,760 |
| Apr 4, 2025 | 3,792.72 | 3,845.10 | 3,652.22 | 3,653.24 | 3,653.24 | -4.52% | 209,942 |
| Apr 3, 2025 | 3,770.90 | 3,916.81 | 3,770.90 | 3,826.15 | 3,826.15 | 0.44% | 182,066 |
| Apr 2, 2025 | 3,778.00 | 3,822.84 | 3,760.92 | 3,809.26 | 3,809.26 | -0.11% | 100,230 |
| Apr 1, 2025 | 3,801.00 | 3,830.26 | 3,786.92 | 3,813.27 | 3,813.27 | 0.01% | 221,779 |
| Mar 31, 2025 | 3,776.84 | 3,842.82 | 3,776.84 | 3,812.78 | 3,812.78 | 1.11% | 209,703 |
| Mar 28, 2025 | 3,817.82 | 3,832.09 | 3,745.49 | 3,771.00 | 3,771.00 | -1.49% | 166,683 |
| Mar 27, 2025 | 3,700.00 | 3,838.00 | 3,680.00 | 3,828.11 | 3,828.11 | 3.98% | 285,678 |
| Mar 26, 2025 | 3,680.00 | 3,693.88 | 3,663.00 | 3,681.68 | 3,681.68 | 0.26% | 129,332 |
| Mar 25, 2025 | 3,655.85 | 3,678.39 | 3,612.78 | 3,672.23 | 3,672.23 | 0.39% | 135,256 |
| Mar 24, 2025 | 3,639.18 | 3,680.00 | 3,619.73 | 3,657.82 | 3,657.82 | 1.43% | 115,930 |
| Mar 21, 2025 | 3,594.29 | 3,617.28 | 3,547.80 | 3,606.34 | 3,606.34 | 0.92% | 208,699 |
| Mar 20, 2025 | 3,584.09 | 3,610.00 | 3,567.09 | 3,573.38 | 3,573.38 | -0.51% | 81,280 |