AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,771.00
-57.11 (-1.49%)
At close: Mar 28, 2025, 4:00 PM
3,940.13
+169.13 (4.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3,616.00 | 3,620.48 | 3,571.37 | 3,591.61 | 3,591.61 | -0.63% | 134,638 |
| Mar 18, 2025 | 3,634.21 | 3,634.21 | 3,585.96 | 3,614.27 | 3,614.27 | -0.18% | 87,233 |
| Mar 17, 2025 | 3,555.18 | 3,627.44 | 3,550.52 | 3,620.82 | 3,620.82 | 1.85% | 129,241 |
| Mar 14, 2025 | 3,550.00 | 3,578.06 | 3,520.92 | 3,554.91 | 3,554.91 | 0.26% | 164,187 |
| Mar 13, 2025 | 3,559.70 | 3,565.02 | 3,502.99 | 3,545.65 | 3,545.65 | -0.04% | 158,445 |
| Mar 12, 2025 | 3,562.76 | 3,573.79 | 3,492.87 | 3,547.13 | 3,547.13 | -0.44% | 115,929 |
| Mar 11, 2025 | 3,680.00 | 3,680.00 | 3,524.57 | 3,562.76 | 3,562.76 | -3.45% | 208,095 |
| Mar 10, 2025 | 3,622.04 | 3,704.43 | 3,622.04 | 3,690.12 | 3,690.12 | 2.08% | 188,857 |
| Mar 7, 2025 | 3,589.95 | 3,636.96 | 3,549.80 | 3,614.97 | 3,614.97 | -0.02% | 198,875 |
| Mar 6, 2025 | 3,544.81 | 3,615.79 | 3,532.27 | 3,615.79 | 3,615.79 | 1.68% | 180,339 |
| Mar 5, 2025 | 3,474.93 | 3,570.50 | 3,469.60 | 3,555.88 | 3,555.88 | 2.37% | 167,133 |
| Mar 4, 2025 | 3,425.73 | 3,563.57 | 3,411.20 | 3,473.66 | 3,473.66 | -0.12% | 308,237 |
| Mar 3, 2025 | 3,498.00 | 3,519.00 | 3,449.94 | 3,477.76 | 3,477.76 | -0.44% | 180,186 |
| Feb 28, 2025 | 3,479.76 | 3,500.00 | 3,437.51 | 3,493.01 | 3,493.01 | 1.40% | 157,205 |
| Feb 27, 2025 | 3,400.67 | 3,459.76 | 3,395.28 | 3,444.69 | 3,444.69 | 1.52% | 106,906 |
| Feb 26, 2025 | 3,430.67 | 3,430.67 | 3,381.21 | 3,392.97 | 3,392.97 | -0.95% | 93,569 |
| Feb 25, 2025 | 3,416.30 | 3,435.00 | 3,411.77 | 3,425.60 | 3,425.60 | 0.72% | 124,247 |
| Feb 24, 2025 | 3,391.97 | 3,401.67 | 3,373.80 | 3,401.00 | 3,401.00 | 0.95% | 82,497 |
| Feb 21, 2025 | 3,415.90 | 3,415.90 | 3,359.50 | 3,368.98 | 3,368.98 | -1.11% | 87,531 |
| Feb 20, 2025 | 3,389.05 | 3,414.73 | 3,384.41 | 3,406.66 | 3,406.66 | 0.30% | 70,979 |
| Feb 19, 2025 | 3,399.66 | 3,417.37 | 3,388.27 | 3,396.46 | 3,396.46 | 0.36% | 84,732 |
| Feb 18, 2025 | 3,451.00 | 3,451.00 | 3,371.72 | 3,384.43 | 3,384.43 | -2.14% | 116,609 |
| Feb 14, 2025 | 3,477.83 | 3,478.00 | 3,435.61 | 3,458.55 | 3,458.55 | -0.32% | 77,034 |
| Feb 13, 2025 | 3,445.51 | 3,474.18 | 3,427.87 | 3,469.71 | 3,469.71 | 1.07% | 68,730 |
| Feb 12, 2025 | 3,412.42 | 3,444.40 | 3,412.42 | 3,432.96 | 3,432.96 | -0.37% | 59,891 |
| Feb 11, 2025 | 3,409.26 | 3,450.91 | 3,406.75 | 3,445.79 | 3,445.79 | 0.53% | 82,948 |
| Feb 10, 2025 | 3,427.75 | 3,437.49 | 3,413.19 | 3,427.55 | 3,427.55 | 0.22% | 70,178 |
| Feb 7, 2025 | 3,457.00 | 3,467.00 | 3,410.35 | 3,420.19 | 3,420.19 | -1.34% | 85,087 |
| Feb 6, 2025 | 3,454.95 | 3,484.42 | 3,435.00 | 3,466.69 | 3,466.69 | -0.21% | 73,510 |
| Feb 5, 2025 | 3,470.14 | 3,481.36 | 3,440.00 | 3,474.08 | 3,474.08 | 0.44% | 96,948 |
| Feb 4, 2025 | 3,425.36 | 3,475.10 | 3,389.84 | 3,459.00 | 3,459.00 | 0.78% | 127,377 |
| Feb 3, 2025 | 3,338.21 | 3,445.05 | 3,312.40 | 3,432.20 | 3,432.20 | 2.45% | 209,401 |
| Jan 31, 2025 | 3,351.66 | 3,375.67 | 3,331.85 | 3,350.21 | 3,350.21 | -0.02% | 94,178 |
| Jan 30, 2025 | 3,340.41 | 3,364.20 | 3,331.00 | 3,351.01 | 3,351.01 | 1.12% | 79,063 |
| Jan 29, 2025 | 3,306.83 | 3,325.55 | 3,295.09 | 3,314.05 | 3,314.05 | -0.14% | 84,033 |
| Jan 28, 2025 | 3,362.40 | 3,378.16 | 3,313.70 | 3,318.58 | 3,318.58 | -1.61% | 93,611 |
| Jan 27, 2025 | 3,329.54 | 3,437.63 | 3,329.54 | 3,372.82 | 3,372.82 | 1.21% | 136,641 |
| Jan 24, 2025 | 3,360.67 | 3,361.41 | 3,301.83 | 3,332.53 | 3,332.53 | -1.22% | 85,017 |
| Jan 23, 2025 | 3,346.83 | 3,376.75 | 3,311.65 | 3,373.57 | 3,373.57 | 1.43% | 103,125 |
| Jan 22, 2025 | 3,301.64 | 3,331.77 | 3,276.51 | 3,326.01 | 3,326.01 | 0.86% | 102,854 |
| Jan 21, 2025 | 3,237.21 | 3,312.59 | 3,205.23 | 3,297.72 | 3,297.72 | 2.15% | 104,474 |
| Jan 17, 2025 | 3,207.68 | 3,230.85 | 3,202.13 | 3,228.40 | 3,228.40 | 1.08% | 144,517 |
| Jan 16, 2025 | 3,212.75 | 3,217.33 | 3,162.00 | 3,193.96 | 3,193.96 | -0.38% | 110,133 |