AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,533.19
+68.26 (1.97%)
Apr 9, 2026, 12:25 PM EDT - Market open
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3,443.01 | 3,536.21 | 3,423.05 | 3,533.19 | - | 1.97% | 51,044 |
| Apr 8, 2026 | 3,421.50 | 3,479.56 | 3,412.00 | 3,464.93 | 3,464.93 | 2.30% | 115,866 |
| Apr 7, 2026 | 3,428.54 | 3,430.00 | 3,382.40 | 3,387.00 | 3,387.00 | -1.49% | 80,883 |
| Apr 6, 2026 | 3,378.71 | 3,442.70 | 3,361.29 | 3,438.35 | 3,438.35 | 1.11% | 63,515 |
| Apr 2, 2026 | 3,406.19 | 3,425.16 | 3,373.23 | 3,400.54 | 3,400.54 | -0.76% | 75,714 |
| Apr 1, 2026 | 3,384.72 | 3,444.22 | 3,376.68 | 3,426.47 | 3,426.47 | 1.44% | 97,233 |
| Mar 31, 2026 | 3,366.24 | 3,400.22 | 3,321.88 | 3,377.78 | 3,377.78 | 1.06% | 124,500 |
| Mar 30, 2026 | 3,311.12 | 3,353.87 | 3,306.53 | 3,342.51 | 3,342.51 | 0.78% | 104,267 |
| Mar 27, 2026 | 3,403.76 | 3,407.95 | 3,314.03 | 3,316.71 | 3,316.71 | -2.33% | 131,804 |
| Mar 26, 2026 | 3,377.38 | 3,435.26 | 3,370.96 | 3,395.97 | 3,395.97 | 0.29% | 116,411 |
| Mar 25, 2026 | 3,371.52 | 3,394.91 | 3,317.75 | 3,386.14 | 3,386.14 | 1.20% | 95,677 |
| Mar 24, 2026 | 3,332.92 | 3,370.51 | 3,313.66 | 3,345.84 | 3,345.84 | -0.22% | 101,991 |
| Mar 23, 2026 | 3,378.57 | 3,412.39 | 3,333.88 | 3,353.24 | 3,353.24 | 2.14% | 128,277 |
| Mar 20, 2026 | 3,336.68 | 3,371.10 | 3,281.23 | 3,282.90 | 3,282.90 | -1.76% | 284,434 |
| Mar 19, 2026 | 3,350.50 | 3,391.49 | 3,311.35 | 3,341.58 | 3,341.58 | -0.61% | 154,536 |
| Mar 18, 2026 | 3,421.37 | 3,429.34 | 3,360.82 | 3,361.98 | 3,361.98 | -2.26% | 117,426 |
| Mar 17, 2026 | 3,495.37 | 3,513.95 | 3,432.96 | 3,439.64 | 3,439.64 | -1.41% | 123,820 |
| Mar 16, 2026 | 3,556.47 | 3,570.00 | 3,474.66 | 3,488.88 | 3,488.88 | -2.08% | 139,088 |
| Mar 13, 2026 | 3,630.46 | 3,637.51 | 3,537.61 | 3,562.85 | 3,562.85 | -1.42% | 119,696 |
| Mar 12, 2026 | 3,700.48 | 3,724.82 | 3,612.00 | 3,614.27 | 3,614.27 | -2.64% | 117,805 |
| Mar 11, 2026 | 3,706.37 | 3,731.36 | 3,660.16 | 3,712.42 | 3,712.42 | -0.37% | 111,520 |
| Mar 10, 2026 | 3,676.75 | 3,770.05 | 3,663.99 | 3,726.02 | 3,726.02 | 1.45% | 122,187 |
| Mar 9, 2026 | 3,680.13 | 3,705.93 | 3,617.63 | 3,672.68 | 3,672.68 | 0.86% | 146,631 |
| Mar 6, 2026 | 3,766.30 | 3,766.30 | 3,634.52 | 3,641.29 | 3,641.29 | -2.69% | 108,278 |
| Mar 5, 2026 | 3,685.72 | 3,784.60 | 3,666.30 | 3,742.02 | 3,742.02 | 0.67% | 162,000 |
| Mar 4, 2026 | 3,666.11 | 3,719.77 | 3,595.68 | 3,717.00 | 3,717.00 | 2.19% | 156,569 |
| Mar 3, 2026 | 3,650.00 | 3,765.00 | 3,561.57 | 3,637.17 | 3,637.17 | -6.32% | 275,033 |
| Mar 2, 2026 | 3,761.01 | 3,882.47 | 3,747.50 | 3,882.47 | 3,882.47 | 3.38% | 270,964 |
| Feb 27, 2026 | 3,681.50 | 3,765.38 | 3,655.16 | 3,755.58 | 3,755.58 | 2.61% | 212,870 |
| Feb 26, 2026 | 3,675.00 | 3,687.17 | 3,620.00 | 3,660.00 | 3,660.00 | -0.32% | 127,425 |
| Feb 25, 2026 | 3,748.51 | 3,769.00 | 3,638.43 | 3,671.82 | 3,671.82 | -2.98% | 161,229 |
| Feb 24, 2026 | 3,816.87 | 3,856.44 | 3,773.88 | 3,784.42 | 3,784.42 | -1.17% | 96,911 |
| Feb 23, 2026 | 3,740.65 | 3,859.36 | 3,740.00 | 3,829.27 | 3,829.27 | 2.15% | 120,936 |
| Feb 20, 2026 | 3,759.40 | 3,779.49 | 3,627.42 | 3,748.52 | 3,748.52 | 0.08% | 132,476 |
| Feb 19, 2026 | 3,738.80 | 3,759.77 | 3,696.18 | 3,745.49 | 3,745.49 | 0.02% | 101,487 |
| Feb 18, 2026 | 3,728.98 | 3,756.11 | 3,680.64 | 3,744.64 | 3,744.64 | 0.07% | 93,679 |
| Feb 17, 2026 | 3,859.86 | 3,879.99 | 3,714.06 | 3,742.00 | 3,742.00 | -3.01% | 123,197 |
| Feb 13, 2026 | 3,812.25 | 3,887.03 | 3,811.23 | 3,858.16 | 3,858.16 | 1.83% | 105,740 |
| Feb 12, 2026 | 3,747.98 | 3,844.64 | 3,747.98 | 3,788.71 | 3,788.71 | 1.41% | 142,307 |
| Feb 11, 2026 | 3,667.23 | 3,763.13 | 3,648.06 | 3,735.85 | 3,735.85 | 1.94% | 96,629 |
| Feb 10, 2026 | 3,623.50 | 3,672.63 | 3,590.50 | 3,664.84 | 3,664.84 | 0.84% | 98,868 |
| Feb 9, 2026 | 3,658.25 | 3,681.00 | 3,616.82 | 3,634.29 | 3,634.29 | -1.28% | 115,707 |
| Feb 6, 2026 | 3,580.63 | 3,685.43 | 3,580.63 | 3,681.26 | 3,681.26 | 2.11% | 139,894 |
| Feb 5, 2026 | 3,673.43 | 3,702.91 | 3,577.83 | 3,605.03 | 3,605.03 | -3.10% | 176,570 |
| Feb 4, 2026 | 3,700.00 | 3,787.00 | 3,680.81 | 3,720.50 | 3,720.50 | 1.33% | 186,954 |
| Feb 3, 2026 | 3,691.85 | 3,787.34 | 3,662.68 | 3,671.61 | 3,671.61 | -1.36% | 146,878 |
| Feb 2, 2026 | 3,693.42 | 3,745.65 | 3,638.00 | 3,722.41 | 3,722.41 | 0.49% | 190,068 |
| Jan 30, 2026 | 3,699.92 | 3,724.72 | 3,667.00 | 3,704.29 | 3,704.29 | 0.01% | 161,347 |
| Jan 29, 2026 | 3,780.52 | 3,837.50 | 3,685.00 | 3,703.76 | 3,703.76 | -2.07% | 143,167 |
| Jan 28, 2026 | 3,781.91 | 3,806.39 | 3,722.01 | 3,782.14 | 3,782.14 | -0.47% | 118,468 |