Skip to main content
AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,253.47
+38.18 (1.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

AutoZone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243,221.133,274.263,206.163,253.473,253.471.19%265,812
Dec 19, 20243,266.083,266.083,209.253,215.293,215.29-0.72%129,595
Dec 18, 20243,318.303,324.363,236.703,238.523,238.52-2.43%136,700
Dec 17, 20243,350.003,352.163,314.373,319.113,319.11-0.93%136,111
Dec 16, 20243,369.003,392.473,335.973,350.133,350.13-0.60%136,100
Dec 13, 20243,359.343,378.963,345.443,370.273,370.270.89%111,303
Dec 12, 20243,338.503,352.713,300.003,340.483,340.48-0.07%125,500
Dec 11, 20243,339.953,394.193,339.953,342.723,342.72-0.13%119,122
Dec 10, 20243,278.213,416.713,270.003,347.163,347.160.70%230,010
Dec 9, 20243,333.253,345.283,305.573,324.013,324.010.44%221,930
Dec 6, 20243,238.203,313.003,218.003,309.443,309.443.74%185,501
Dec 5, 20243,199.893,242.553,179.003,190.073,190.07-105,823
Dec 4, 20243,177.273,252.303,173.753,189.983,189.980.02%146,605
Dec 3, 20243,187.633,209.473,171.293,189.503,189.500.31%130,000
Dec 2, 20243,184.003,210.043,173.383,179.523,179.520.31%160,531
Nov 29, 20243,173.943,232.993,169.543,169.543,169.54-0.64%93,213
Nov 27, 20243,124.743,194.453,124.743,190.103,190.101.46%137,200
Nov 26, 20243,099.813,157.533,076.443,144.213,144.211.11%247,125
Nov 25, 20243,121.623,164.733,104.363,109.563,109.560.33%206,023
Nov 22, 20243,086.563,114.933,082.083,099.383,099.381.00%126,000
Nov 21, 20243,083.393,083.393,055.023,068.693,068.690.63%92,400
Nov 20, 20243,121.453,121.453,036.403,049.583,049.58-1.85%121,223
Nov 19, 20243,141.273,141.273,097.543,106.913,106.91-1.90%144,200
Nov 18, 20243,093.013,176.913,093.013,166.933,166.931.91%130,400
Nov 15, 20243,133.003,150.793,100.003,107.533,107.53-0.91%117,900
Nov 14, 20243,189.003,200.003,131.223,136.063,136.06-0.82%107,600
Nov 13, 20243,173.993,195.873,155.823,161.873,161.87-0.44%103,200
Nov 12, 20243,172.973,218.713,169.613,175.723,175.720.07%127,307
Nov 11, 20243,117.963,182.563,117.963,173.403,173.402.03%173,200
Nov 8, 20243,166.933,172.653,105.633,110.123,110.12-1.27%145,833
Nov 7, 20243,205.053,205.053,143.203,150.183,150.18-1.45%140,608
Nov 6, 20243,123.033,232.943,123.033,196.383,196.384.46%215,779
Nov 5, 20243,034.463,071.923,010.453,059.833,059.830.44%138,600
Nov 4, 20242,981.193,051.972,981.193,046.353,046.352.19%102,745
Nov 1, 20243,020.563,026.922,980.102,981.192,981.19-0.92%127,200
Oct 31, 20243,008.943,029.152,990.403,009.003,009.00-0.30%156,707
Oct 30, 20243,065.793,066.473,012.403,017.983,017.98-1.40%109,887
Oct 29, 20243,090.883,108.013,060.893,060.893,060.89-1.45%106,800
Oct 28, 20243,126.123,139.283,078.473,105.933,105.93-0.80%109,946
Oct 25, 20243,165.603,172.573,119.993,130.963,130.96-0.71%85,433
Oct 24, 20243,146.283,171.183,112.333,153.253,153.25-1.35%111,000
Oct 23, 20243,183.453,196.553,163.393,196.553,196.550.77%130,367
Oct 22, 20243,179.863,201.423,149.783,172.053,172.05-1.44%83,718
Oct 21, 20243,185.003,223.493,185.003,218.483,218.481.14%94,100
Oct 18, 20243,180.463,197.213,141.443,182.073,182.070.76%113,400
Oct 17, 20243,120.003,158.003,102.513,158.003,158.000.94%87,004
Oct 16, 20243,100.003,136.783,078.463,128.643,128.640.92%133,700
Oct 15, 20243,127.003,160.613,076.753,100.003,100.00-1.68%189,200
Oct 14, 20243,075.153,167.263,075.153,153.043,153.040.74%98,622
Oct 11, 20243,122.173,138.993,100.113,129.783,129.780.75%67,300
Oct 10, 20243,156.443,156.443,083.563,106.553,106.55-1.26%97,300
Oct 9, 20243,088.063,159.813,085.363,146.073,146.071.42%101,552
Oct 8, 20243,072.223,102.493,042.073,102.093,102.091.59%97,205
Oct 7, 20243,025.243,096.803,015.003,053.453,053.450.66%90,535
Oct 4, 20243,080.003,089.003,020.993,033.583,033.58-1.09%94,546
Oct 3, 20243,062.443,079.293,041.373,066.923,066.92-0.54%123,652
Oct 2, 20243,160.113,199.003,076.003,083.433,083.43-2.82%176,700
Oct 1, 20243,151.163,182.463,119.923,172.983,172.980.73%110,300
Sep 30, 20243,200.003,200.003,137.683,150.043,150.04-1.46%110,149
Sep 27, 20243,178.743,207.753,169.353,196.613,196.610.24%115,661
Sep 26, 20243,095.923,198.443,095.923,189.093,189.092.58%126,313
Sep 25, 20243,077.893,119.983,035.513,108.973,108.972.14%138,232
Sep 24, 20242,919.883,097.812,898.573,043.973,043.97-0.16%315,600
Sep 23, 20243,042.653,064.803,013.053,048.823,048.820.93%203,446
Sep 20, 20243,038.263,056.563,005.103,020.663,020.66-0.64%281,300
Sep 19, 20243,088.013,088.013,025.013,040.093,040.09-1.13%207,300
Sep 18, 20243,097.123,103.513,060.703,074.713,074.71-0.12%124,206
Sep 17, 20243,106.093,142.093,070.373,078.313,078.31-0.73%145,900
Sep 16, 20243,145.223,157.623,086.653,101.043,101.04-0.71%117,931
Sep 13, 20243,122.273,140.303,098.393,123.363,123.360.60%95,200
Sep 12, 20243,114.833,126.033,083.693,104.763,104.76-0.47%98,433
Sep 11, 20243,123.153,123.153,046.493,119.313,119.31-0.41%97,300
Sep 10, 20243,109.583,134.873,081.163,132.273,132.270.38%97,257
Sep 9, 20243,095.113,151.023,081.603,120.503,120.500.90%105,338
Sep 6, 20243,143.233,159.693,084.583,092.563,092.56-1.55%107,600
Sep 5, 20243,166.433,166.433,110.523,141.173,141.17-0.81%86,600
Sep 4, 20243,141.163,169.733,117.293,166.713,166.710.86%97,000
Sep 3, 20243,185.733,185.733,128.713,139.673,139.67-1.31%133,614
Aug 30, 20243,210.873,234.023,149.743,181.483,181.48-0.73%129,700
Aug 29, 20243,217.243,231.853,176.783,204.733,204.730.25%93,200
Aug 28, 20243,190.203,211.333,179.523,196.703,196.700.47%60,644
Aug 27, 20243,148.183,187.273,148.183,181.853,181.850.78%59,800
Aug 26, 20243,136.763,178.153,136.763,157.103,157.101.01%84,049
Aug 23, 20243,192.693,192.693,108.293,125.673,125.67-1.43%120,905
Aug 22, 20243,180.003,189.483,160.083,170.893,170.89-0.98%87,100
Aug 21, 20243,198.953,213.243,193.763,202.223,202.220.48%79,100
Aug 20, 20243,176.993,208.763,172.213,186.813,186.810.46%75,500
Aug 19, 20243,194.763,205.913,156.023,172.183,172.18-1.27%128,800
Aug 16, 20243,176.363,227.403,172.363,212.873,212.871.39%86,317
Aug 15, 20243,207.733,207.733,153.043,168.943,168.94-0.86%109,538
Aug 14, 20243,153.863,225.583,153.863,196.423,196.421.28%111,639
Aug 13, 20243,138.133,168.883,122.913,155.913,155.910.23%120,700
Aug 12, 20243,162.113,164.453,101.473,148.603,148.600.91%125,600
Aug 9, 20243,173.273,173.273,109.363,120.253,120.25-1.16%73,532
Aug 8, 20243,084.343,168.963,084.193,157.023,157.022.36%124,200
Aug 7, 20243,115.683,163.883,083.323,084.343,084.34-1.13%100,932
Aug 6, 20243,112.883,190.503,112.883,119.593,119.590.23%114,000
Aug 5, 20243,173.933,192.173,104.303,112.433,112.43-2.05%181,200
Aug 2, 20243,145.993,178.803,119.273,177.673,177.670.93%140,222
Aug 1, 20243,135.073,158.683,119.893,148.363,148.360.47%100,027