AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,450.16
+4.45 (0.13%)
Dec 15, 2025, 1:30 PM EST - Market open
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 3,453.67 | 3,511.00 | 3,442.04 | 3,455.30 | - | 0.28% | 83,642 |
| Dec 12, 2025 | 3,484.78 | 3,490.87 | 3,416.85 | 3,445.71 | 3,445.71 | -0.67% | 160,581 |
| Dec 11, 2025 | 3,449.97 | 3,490.84 | 3,395.50 | 3,469.10 | 3,469.10 | 1.40% | 268,248 |
| Dec 10, 2025 | 3,473.49 | 3,503.09 | 3,388.57 | 3,421.13 | 3,421.13 | -2.16% | 263,745 |
| Dec 9, 2025 | 3,694.89 | 3,720.63 | 3,460.23 | 3,496.77 | 3,496.77 | -7.17% | 379,477 |
| Dec 8, 2025 | 3,790.00 | 3,829.60 | 3,763.00 | 3,766.96 | 3,766.96 | -1.46% | 227,311 |
| Dec 5, 2025 | 3,837.66 | 3,868.46 | 3,781.58 | 3,822.66 | 3,822.66 | -0.46% | 115,711 |
| Dec 4, 2025 | 3,858.74 | 3,872.80 | 3,817.69 | 3,840.50 | 3,840.50 | 0.46% | 109,997 |
| Dec 3, 2025 | 3,837.37 | 3,870.44 | 3,806.61 | 3,822.92 | 3,822.92 | -0.10% | 114,936 |
| Dec 2, 2025 | 3,946.61 | 3,946.61 | 3,808.48 | 3,826.77 | 3,826.77 | -3.05% | 157,236 |
| Dec 1, 2025 | 3,949.99 | 3,996.25 | 3,942.83 | 3,946.99 | 3,946.99 | -0.19% | 91,453 |
| Nov 28, 2025 | 3,951.59 | 3,979.99 | 3,944.01 | 3,954.33 | 3,954.33 | -0.34% | 51,328 |
| Nov 26, 2025 | 3,932.16 | 3,975.00 | 3,932.16 | 3,967.95 | 3,967.95 | 0.50% | 67,641 |
| Nov 25, 2025 | 3,841.55 | 3,962.09 | 3,818.86 | 3,948.07 | 3,948.07 | 2.51% | 110,305 |
| Nov 24, 2025 | 3,876.53 | 3,903.81 | 3,840.00 | 3,851.52 | 3,851.52 | -1.19% | 141,117 |
| Nov 21, 2025 | 3,867.04 | 3,939.00 | 3,845.63 | 3,897.88 | 3,897.88 | 1.25% | 123,071 |
| Nov 20, 2025 | 3,805.02 | 3,858.84 | 3,783.09 | 3,849.81 | 3,849.81 | 1.08% | 123,392 |
| 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 |
| Nov 11, 2025 | 3,735.00 | 3,778.04 | 3,720.54 | 3,756.24 | 3,756.24 | 0.76% | 75,763 |
| Nov 10, 2025 | 3,681.11 | 3,741.88 | 3,657.03 | 3,728.09 | 3,728.09 | 0.26% | 107,853 |
| Nov 7, 2025 | 3,695.39 | 3,718.84 | 3,645.96 | 3,718.26 | 3,718.26 | 1.21% | 115,712 |
| Nov 6, 2025 | 3,630.00 | 3,714.42 | 3,613.12 | 3,673.66 | 3,673.66 | 0.32% | 137,793 |
| Nov 5, 2025 | 3,683.88 | 3,749.94 | 3,652.61 | 3,661.81 | 3,661.81 | -0.38% | 131,537 |
| Nov 4, 2025 | 3,594.11 | 3,690.05 | 3,572.48 | 3,675.90 | 3,675.90 | 2.79% | 186,348 |
| Nov 3, 2025 | 3,665.31 | 3,665.31 | 3,492.60 | 3,576.14 | 3,576.14 | -2.67% | 227,384 |
| Oct 31, 2025 | 3,669.60 | 3,708.02 | 3,654.76 | 3,674.43 | 3,674.43 | -0.84% | 145,563 |
| Oct 30, 2025 | 3,670.60 | 3,756.33 | 3,670.60 | 3,705.63 | 3,705.63 | -0.09% | 136,583 |
| Oct 29, 2025 | 3,793.50 | 3,826.67 | 3,692.32 | 3,709.12 | 3,709.12 | -2.47% | 147,067 |
| Oct 28, 2025 | 3,785.05 | 3,878.37 | 3,785.05 | 3,803.00 | 3,803.00 | -0.29% | 140,559 |
| Oct 27, 2025 | 3,775.00 | 3,835.00 | 3,775.00 | 3,814.21 | 3,814.21 | 0.23% | 127,000 |
| Oct 24, 2025 | 3,880.35 | 3,880.35 | 3,788.91 | 3,805.56 | 3,805.56 | -1.15% | 125,480 |
| Oct 23, 2025 | 3,986.00 | 3,986.51 | 3,744.02 | 3,850.00 | 3,850.00 | -3.68% | 307,068 |
| Oct 22, 2025 | 4,010.00 | 4,040.00 | 3,974.38 | 3,997.26 | 3,997.26 | -0.22% | 79,593 |
| Oct 21, 2025 | 3,985.40 | 4,015.00 | 3,952.70 | 4,006.21 | 4,006.21 | 0.95% | 102,701 |
| Oct 20, 2025 | 4,030.17 | 4,034.10 | 3,945.12 | 3,968.57 | 3,968.57 | -1.53% | 119,632 |
| Oct 17, 2025 | 4,019.51 | 4,036.22 | 3,981.36 | 4,030.17 | 4,030.17 | 0.56% | 110,156 |
| Oct 16, 2025 | 4,035.82 | 4,047.41 | 4,002.30 | 4,007.91 | 4,007.91 | -0.47% | 76,524 |
| Oct 15, 2025 | 4,022.00 | 4,076.34 | 4,000.00 | 4,027.03 | 4,027.03 | -0.71% | 120,311 |
| Oct 14, 2025 | 4,095.24 | 4,113.44 | 4,051.46 | 4,055.99 | 4,055.99 | -1.02% | 112,531 |
| Oct 13, 2025 | 4,056.66 | 4,146.42 | 4,056.66 | 4,097.97 | 4,097.97 | 0.56% | 93,431 |
| Oct 10, 2025 | 3,986.80 | 4,093.92 | 3,941.29 | 4,075.31 | 4,075.31 | 2.72% | 156,696 |
| Oct 9, 2025 | 4,054.99 | 4,054.99 | 3,916.63 | 3,967.28 | 3,967.28 | -1.50% | 171,517 |
| Oct 8, 2025 | 4,073.63 | 4,090.13 | 4,020.01 | 4,027.76 | 4,027.76 | -1.42% | 112,744 |
| Oct 7, 2025 | 4,170.00 | 4,170.00 | 4,068.23 | 4,085.93 | 4,085.93 | -2.12% | 115,876 |
| Oct 6, 2025 | 4,213.53 | 4,224.08 | 4,101.80 | 4,174.43 | 4,174.43 | -0.96% | 136,514 |