AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
4,075.31
+108.03 (2.72%)
At close: Oct 10, 2025, 4:00 PM EDT
4,019.00
-56.31 (-1.38%)
After-hours: Oct 10, 2025, 5:14 PM EDT
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3,986.80 | 4,093.92 | 3,941.29 | 4,075.31 | - | 2.72% | 156,133 |
| 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 |
| Oct 3, 2025 | 4,245.54 | 4,252.54 | 4,177.21 | 4,215.08 | 4,215.08 | -0.91% | 91,424 |
| Oct 2, 2025 | 4,222.28 | 4,293.03 | 4,184.59 | 4,253.71 | 4,253.71 | 0.14% | 106,397 |
| Oct 1, 2025 | 4,267.32 | 4,286.38 | 4,197.86 | 4,247.96 | 4,247.96 | -0.99% | 118,763 |
| Sep 30, 2025 | 4,270.00 | 4,332.68 | 4,270.00 | 4,290.24 | 4,290.24 | 0.38% | 121,599 |
| Sep 29, 2025 | 4,189.56 | 4,276.00 | 4,139.91 | 4,273.84 | 4,273.84 | 1.81% | 132,131 |
| Sep 26, 2025 | 4,139.35 | 4,217.55 | 4,118.29 | 4,198.03 | 4,198.03 | 1.50% | 87,223 |
| Sep 25, 2025 | 4,176.89 | 4,176.89 | 4,090.17 | 4,136.07 | 4,136.07 | -0.98% | 142,982 |
| Sep 24, 2025 | 4,109.72 | 4,228.00 | 4,050.01 | 4,176.89 | 4,176.89 | 1.38% | 182,978 |
| Sep 23, 2025 | 4,034.73 | 4,179.22 | 3,969.59 | 4,120.00 | 4,120.00 | -0.02% | 263,838 |
| Sep 22, 2025 | 4,166.62 | 4,188.36 | 4,105.20 | 4,121.00 | 4,121.00 | -0.47% | 192,843 |
| Sep 19, 2025 | 4,146.22 | 4,149.73 | 4,114.50 | 4,140.36 | 4,140.36 | 0.18% | 184,765 |
| Sep 18, 2025 | 4,223.61 | 4,235.68 | 4,112.51 | 4,132.83 | 4,132.83 | -2.36% | 242,654 |
| Sep 17, 2025 | 4,234.99 | 4,236.62 | 4,194.28 | 4,232.57 | 4,232.57 | 0.20% | 106,792 |
| Sep 16, 2025 | 4,237.60 | 4,285.34 | 4,212.34 | 4,223.93 | 4,223.93 | -0.22% | 118,951 |
| Sep 15, 2025 | 4,334.81 | 4,357.81 | 4,198.57 | 4,233.30 | 4,233.30 | -2.06% | 166,866 |
| Sep 12, 2025 | 4,316.68 | 4,363.29 | 4,316.68 | 4,322.15 | 4,322.15 | -0.74% | 100,880 |
| Sep 11, 2025 | 4,263.88 | 4,388.11 | 4,263.88 | 4,354.54 | 4,354.54 | 2.39% | 163,210 |
| Sep 10, 2025 | 4,282.00 | 4,304.94 | 4,238.89 | 4,252.90 | 4,252.90 | -0.89% | 99,407 |
| Sep 9, 2025 | 4,224.00 | 4,291.12 | 4,204.31 | 4,291.12 | 4,291.12 | 1.14% | 94,181 |
| Sep 8, 2025 | 4,218.00 | 4,259.22 | 4,218.00 | 4,242.88 | 4,242.88 | 0.56% | 112,955 |
| Sep 5, 2025 | 4,237.05 | 4,248.14 | 4,200.00 | 4,219.41 | 4,219.41 | -0.32% | 92,447 |
| Sep 4, 2025 | 4,195.15 | 4,238.19 | 4,180.00 | 4,232.96 | 4,232.96 | 1.04% | 80,653 |
| Sep 3, 2025 | 4,174.94 | 4,195.48 | 4,165.82 | 4,189.48 | 4,189.48 | 0.23% | 91,025 |
| Sep 2, 2025 | 4,198.00 | 4,225.00 | 4,165.17 | 4,179.84 | 4,179.84 | -0.45% | 96,722 |
| Aug 29, 2025 | 4,213.99 | 4,229.68 | 4,182.26 | 4,198.53 | 4,198.53 | 0.03% | 89,713 |
| Aug 28, 2025 | 4,187.30 | 4,222.44 | 4,172.78 | 4,197.09 | 4,197.09 | -0.20% | 78,903 |
| Aug 27, 2025 | 4,216.02 | 4,216.02 | 4,164.02 | 4,205.41 | 4,205.41 | 0.60% | 113,462 |
| Aug 26, 2025 | 4,145.85 | 4,187.37 | 4,117.20 | 4,180.17 | 4,180.17 | 0.97% | 117,471 |
| Aug 25, 2025 | 4,100.00 | 4,141.50 | 4,086.89 | 4,139.83 | 4,139.83 | 0.71% | 80,325 |
| Aug 22, 2025 | 4,151.15 | 4,157.57 | 4,089.14 | 4,110.61 | 4,110.61 | -0.41% | 119,374 |
| Aug 21, 2025 | 4,109.29 | 4,147.49 | 4,100.02 | 4,127.69 | 4,127.69 | -0.73% | 91,574 |
| Aug 20, 2025 | 4,154.28 | 4,187.39 | 4,121.34 | 4,158.10 | 4,158.10 | 0.71% | 121,758 |
| Aug 19, 2025 | 4,029.30 | 4,138.36 | 4,029.30 | 4,128.80 | 4,128.80 | 2.20% | 114,158 |
| Aug 18, 2025 | 4,030.00 | 4,066.68 | 4,023.75 | 4,039.95 | 4,039.95 | 0.82% | 137,264 |
| Aug 15, 2025 | 4,005.60 | 4,021.01 | 3,989.25 | 4,006.91 | 4,006.91 | 0.36% | 100,173 |
| Aug 14, 2025 | 4,030.86 | 4,041.10 | 3,989.53 | 3,992.48 | 3,992.48 | -1.09% | 80,540 |
| Aug 13, 2025 | 4,022.92 | 4,049.62 | 4,013.15 | 4,036.43 | 4,036.43 | 0.89% | 108,337 |
| Aug 12, 2025 | 4,041.62 | 4,045.99 | 3,974.09 | 4,000.67 | 4,000.67 | -0.89% | 95,653 |
| Aug 11, 2025 | 4,043.99 | 4,055.63 | 4,017.39 | 4,036.79 | 4,036.79 | 0.04% | 96,364 |
| Aug 8, 2025 | 4,060.32 | 4,078.80 | 4,027.79 | 4,035.16 | 4,035.16 | -0.62% | 93,620 |
| Aug 7, 2025 | 4,072.80 | 4,081.06 | 4,012.31 | 4,060.33 | 4,060.33 | -0.31% | 73,360 |
| Aug 6, 2025 | 4,023.05 | 4,094.69 | 4,020.00 | 4,072.80 | 4,072.80 | 1.53% | 109,262 |
| Aug 5, 2025 | 3,961.60 | 4,021.93 | 3,961.60 | 4,011.25 | 4,011.25 | 1.10% | 152,531 |
| Aug 4, 2025 | 3,870.61 | 3,972.19 | 3,870.61 | 3,967.76 | 3,967.76 | 2.82% | 113,031 |
| Aug 1, 2025 | 3,816.88 | 3,859.12 | 3,755.89 | 3,858.86 | 3,858.86 | 2.40% | 104,926 |