AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,755.58
+95.58 (2.61%)
At close: Feb 27, 2026, 4:00 PM EST
3,755.00
-0.58 (-0.02%)
After-hours: Feb 27, 2026, 7:14 PM EST
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 3,801.84 | 3,819.53 | 3,742.72 | 3,799.99 | 3,799.99 | 0.37% | 143,831 |
| 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 |