AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,786.03
+86.03 (2.33%)
At close: Jan 26, 2026, 4:00 PM EST
3,770.00
-16.03 (-0.42%)
After-hours: Jan 26, 2026, 7:17 PM EST
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3,724.96 | 3,805.89 | 3,702.22 | 3,786.03 | 3,786.03 | 2.33% | 186,332 |
| Jan 23, 2026 | 3,711.52 | 3,731.66 | 3,652.38 | 3,700.00 | 3,700.00 | 0.04% | 173,480 |
| Jan 22, 2026 | 3,657.99 | 3,707.96 | 3,640.76 | 3,698.63 | 3,698.63 | 0.73% | 186,097 |
| Jan 21, 2026 | 3,576.82 | 3,678.57 | 3,576.82 | 3,671.68 | 3,671.68 | 2.73% | 252,707 |
| Jan 20, 2026 | 3,479.96 | 3,577.00 | 3,477.11 | 3,573.98 | 3,573.98 | 1.48% | 294,982 |
| Jan 16, 2026 | 3,456.63 | 3,528.40 | 3,410.72 | 3,522.02 | 3,522.02 | 1.63% | 191,962 |
| Jan 15, 2026 | 3,440.30 | 3,478.18 | 3,381.90 | 3,465.45 | 3,465.45 | -0.21% | 141,563 |
| Jan 14, 2026 | 3,508.78 | 3,529.76 | 3,457.78 | 3,472.66 | 3,472.66 | -0.94% | 134,769 |
| Jan 13, 2026 | 3,510.74 | 3,529.99 | 3,441.83 | 3,505.75 | 3,505.75 | -0.49% | 139,063 |
| Jan 12, 2026 | 3,439.00 | 3,529.13 | 3,428.22 | 3,523.00 | 3,523.00 | 2.98% | 235,452 |
| Jan 9, 2026 | 3,303.69 | 3,429.00 | 3,303.69 | 3,421.17 | 3,421.17 | 3.23% | 243,018 |
| Jan 8, 2026 | 3,307.75 | 3,336.77 | 3,285.43 | 3,313.99 | 3,313.99 | -0.12% | 222,700 |
| Jan 7, 2026 | 3,238.67 | 3,353.49 | 3,238.67 | 3,318.08 | 3,318.08 | 2.25% | 333,770 |
| Jan 6, 2026 | 3,243.64 | 3,267.39 | 3,210.72 | 3,244.92 | 3,244.92 | -0.72% | 182,164 |
| Jan 5, 2026 | 3,259.95 | 3,288.00 | 3,232.48 | 3,268.30 | 3,268.30 | -1.08% | 165,141 |
| Jan 2, 2026 | 3,375.31 | 3,384.25 | 3,285.16 | 3,303.82 | 3,303.82 | -2.59% | 172,420 |
| Dec 31, 2025 | 3,390.00 | 3,409.35 | 3,383.95 | 3,391.50 | 3,391.50 | -0.22% | 80,105 |
| Dec 30, 2025 | 3,405.00 | 3,413.00 | 3,378.09 | 3,398.85 | 3,398.85 | -0.50% | 82,191 |
| Dec 29, 2025 | 3,471.11 | 3,471.11 | 3,400.60 | 3,415.81 | 3,415.81 | -0.95% | 127,483 |
| Dec 26, 2025 | 3,459.31 | 3,467.00 | 3,438.66 | 3,448.70 | 3,448.70 | -0.21% | 60,742 |
| Dec 24, 2025 | 3,447.01 | 3,479.73 | 3,447.01 | 3,456.02 | 3,456.02 | -0.22% | 78,537 |
| Dec 23, 2025 | 3,436.29 | 3,486.20 | 3,419.36 | 3,463.61 | 3,463.61 | 1.46% | 187,638 |
| Dec 22, 2025 | 3,381.78 | 3,424.99 | 3,380.23 | 3,413.81 | 3,413.81 | 0.63% | 132,215 |
| Dec 19, 2025 | 3,423.06 | 3,457.98 | 3,376.89 | 3,392.34 | 3,392.34 | -1.00% | 293,322 |
| Dec 18, 2025 | 3,384.27 | 3,430.55 | 3,344.04 | 3,426.61 | 3,426.61 | 0.98% | 250,489 |
| Dec 17, 2025 | 3,401.00 | 3,441.02 | 3,390.02 | 3,393.35 | 3,393.35 | -0.70% | 180,405 |
| Dec 16, 2025 | 3,466.01 | 3,491.95 | 3,408.52 | 3,417.42 | 3,417.42 | -2.04% | 168,022 |
| Dec 15, 2025 | 3,453.67 | 3,511.00 | 3,442.04 | 3,488.71 | 3,488.71 | 1.25% | 224,132 |
| Dec 12, 2025 | 3,484.78 | 3,490.87 | 3,416.85 | 3,445.71 | 3,445.71 | -0.67% | 165,347 |
| Dec 11, 2025 | 3,449.97 | 3,490.85 | 3,395.50 | 3,469.10 | 3,469.10 | 1.40% | 271,592 |
| Dec 10, 2025 | 3,473.49 | 3,503.09 | 3,388.57 | 3,421.13 | 3,421.13 | -2.16% | 264,779 |
| Dec 9, 2025 | 3,694.89 | 3,720.63 | 3,460.23 | 3,496.77 | 3,496.77 | -7.17% | 380,104 |
| Dec 8, 2025 | 3,790.00 | 3,829.60 | 3,763.00 | 3,766.96 | 3,766.96 | -1.46% | 229,316 |
| Dec 5, 2025 | 3,837.66 | 3,868.46 | 3,781.58 | 3,822.66 | 3,822.66 | -0.46% | 116,124 |
| Dec 4, 2025 | 3,858.74 | 3,872.80 | 3,817.69 | 3,840.50 | 3,840.50 | 0.46% | 110,016 |
| Dec 3, 2025 | 3,837.37 | 3,870.44 | 3,806.61 | 3,822.92 | 3,822.92 | -0.10% | 115,028 |
| Dec 2, 2025 | 3,946.61 | 3,946.61 | 3,808.48 | 3,826.77 | 3,826.77 | -3.05% | 157,856 |
| Dec 1, 2025 | 3,949.99 | 3,996.25 | 3,942.83 | 3,946.99 | 3,946.99 | -0.19% | 91,470 |
| Nov 28, 2025 | 3,951.59 | 3,979.99 | 3,944.01 | 3,954.33 | 3,954.33 | -0.34% | 51,386 |
| Nov 26, 2025 | 3,932.16 | 3,975.00 | 3,932.16 | 3,967.95 | 3,967.95 | 0.50% | 67,884 |
| Nov 25, 2025 | 3,841.55 | 3,962.09 | 3,818.86 | 3,948.07 | 3,948.07 | 2.51% | 110,498 |
| Nov 24, 2025 | 3,876.53 | 3,903.81 | 3,840.00 | 3,851.52 | 3,851.52 | -1.19% | 141,670 |
| Nov 21, 2025 | 3,867.04 | 3,939.00 | 3,845.63 | 3,897.88 | 3,897.88 | 1.25% | 123,764 |
| Nov 20, 2025 | 3,805.02 | 3,858.84 | 3,783.09 | 3,849.81 | 3,849.81 | 1.08% | 123,418 |
| Nov 19, 2025 | 3,824.10 | 3,853.39 | 3,772.81 | 3,808.55 | 3,808.55 | -0.51% | 101,492 |
| Nov 18, 2025 | 3,847.14 | 3,860.21 | 3,807.60 | 3,827.89 | 3,827.89 | -0.71% | 102,759 |
| Nov 17, 2025 | 3,863.80 | 3,893.55 | 3,851.02 | 3,855.26 | 3,855.26 | -0.04% | 123,453 |
| Nov 14, 2025 | 3,837.41 | 3,878.94 | 3,817.48 | 3,856.87 | 3,856.87 | 0.98% | 124,601 |
| Nov 13, 2025 | 3,867.06 | 3,886.28 | 3,817.08 | 3,819.29 | 3,819.29 | 0.81% | 127,041 |
| Nov 12, 2025 | 3,778.26 | 3,808.00 | 3,752.50 | 3,788.70 | 3,788.70 | 0.86% | 101,734 |