Skip to main content
AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,049.58
-57.33 (-1.85%)
Nov 20, 2024, 4:00 PM EST - Market closed

AutoZone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%144,156
Nov 18, 20243,093.013,176.913,093.013,166.933,166.931.91%130,379
Nov 15, 20243,133.003,150.793,100.003,107.533,107.53-0.91%117,884
Nov 14, 20243,189.003,200.003,131.223,136.063,136.06-0.82%107,597
Nov 13, 20243,173.993,195.873,155.823,161.873,161.87-0.44%103,182
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%173,159
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%138,592
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%127,168
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%106,771
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%110,988
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%94,077
Oct 18, 20243,180.463,197.213,141.443,182.073,182.070.76%113,374
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%133,656
Oct 15, 20243,127.003,160.613,076.753,100.003,100.00-1.68%189,182
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%67,285
Oct 10, 20243,156.443,156.443,083.563,106.553,106.55-1.26%97,297
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%176,664
Oct 1, 20243,151.163,182.463,119.923,172.983,172.980.73%110,292
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%315,589
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%281,272
Sep 19, 20243,088.013,088.013,025.013,040.093,040.09-1.13%207,267
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%145,886
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%95,189
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%97,285
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%86,583
Sep 4, 20243,141.163,169.733,117.293,166.713,166.710.86%95,085
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%129,689
Aug 29, 20243,217.243,231.853,176.783,204.733,204.730.25%93,186
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%59,796
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%87,058
Aug 21, 20243,198.953,213.243,193.763,202.223,202.220.48%79,074
Aug 20, 20243,176.993,208.763,172.213,186.813,186.810.46%75,490
Aug 19, 20243,194.763,205.913,156.023,172.183,172.18-1.27%128,791
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%120,656
Aug 12, 20243,162.113,164.453,101.473,148.603,148.600.91%125,592
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%124,198
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%113,968
Aug 5, 20243,173.933,192.173,104.303,112.433,112.43-2.05%181,193
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
Jul 31, 20243,100.003,145.593,098.093,133.693,133.690.81%127,038
Jul 30, 20243,074.903,116.683,046.743,108.403,108.401.16%103,352
Jul 29, 20243,088.003,102.583,028.543,072.663,072.66-0.57%103,458
Jul 26, 20243,028.343,115.183,028.343,090.313,090.311.96%182,598
Jul 25, 20242,930.003,048.902,921.873,030.973,030.973.03%186,232
Jul 24, 20242,918.952,950.732,894.022,941.732,941.730.69%126,971
Jul 23, 20242,940.002,967.822,914.252,921.532,921.53-1.22%86,698
Jul 22, 20242,955.832,976.142,940.682,957.732,957.730.25%91,174
Jul 19, 20242,949.342,973.712,931.912,950.402,950.400.82%90,442
Jul 18, 20242,983.592,990.002,921.272,926.352,926.35-1.94%94,150
Jul 17, 20242,996.002,996.472,957.512,984.112,984.11-0.04%109,695
Jul 16, 20242,954.693,007.652,954.692,985.332,985.331.49%118,096
Jul 15, 20242,912.502,960.242,912.502,941.462,941.460.71%115,557
Jul 12, 20242,917.442,955.592,898.132,920.832,920.831.35%110,918
Jul 11, 20242,838.712,885.152,836.812,881.902,881.900.89%120,614
Jul 10, 20242,829.442,859.512,802.792,856.352,856.351.39%70,727
Jul 9, 20242,836.402,836.652,805.002,817.062,817.06-0.68%85,534
Jul 8, 20242,839.592,863.482,811.762,836.402,836.400.76%99,871
Jul 5, 20242,841.872,841.872,801.492,815.002,815.00-1.05%110,270
Jul 3, 20242,869.592,870.002,818.002,844.882,844.88-0.88%88,678
Jul 2, 20242,833.742,870.002,811.342,870.002,870.001.31%129,088