AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
2,961.96
+29.63 (1.01%)
At close: Aug 28, 2026, 4:00 PM EDT
2,950.00
-11.96 (-0.40%)
Pre-market: Aug 31, 2026, 4:06 AM EDT
AutoZone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,942.17 | 2,970.86 | 2,930.16 | 2,961.96 | 2,961.96 | 1.01% | 314,073 |
| Aug 27, 2026 | 2,965.09 | 2,980.00 | 2,929.02 | 2,932.33 | 2,932.33 | -2.22% | 211,179 |
| Aug 26, 2026 | 3,013.53 | 3,015.25 | 2,975.00 | 2,999.00 | 2,999.00 | -0.94% | 292,753 |
| Aug 25, 2026 | 3,001.33 | 3,046.47 | 2,994.33 | 3,027.34 | 3,027.34 | 0.59% | 265,903 |
| Aug 24, 2026 | 2,969.00 | 3,026.40 | 2,955.08 | 3,009.44 | 3,009.44 | 1.74% | 254,382 |
| Aug 21, 2026 | 2,975.00 | 2,999.00 | 2,940.00 | 2,957.95 | 2,957.95 | -0.14% | 254,429 |
| Aug 20, 2026 | 2,984.11 | 3,010.00 | 2,903.57 | 2,961.99 | 2,961.99 | -3.73% | 343,852 |
| Aug 19, 2026 | 3,102.10 | 3,160.00 | 3,076.63 | 3,076.89 | 3,076.89 | 0.12% | 247,996 |
| Aug 18, 2026 | 3,057.27 | 3,127.10 | 3,021.09 | 3,073.20 | 3,073.20 | 1.79% | 276,618 |
| Aug 17, 2026 | 3,015.00 | 3,092.28 | 2,997.19 | 3,019.30 | 3,019.30 | -0.19% | 224,075 |
| Aug 14, 2026 | 3,052.28 | 3,053.97 | 3,007.80 | 3,025.00 | 3,025.00 | -0.51% | 239,504 |
| Aug 13, 2026 | 3,055.99 | 3,103.00 | 3,033.65 | 3,040.37 | 3,040.37 | -0.18% | 268,851 |
| Aug 12, 2026 | 3,013.84 | 3,063.00 | 3,010.11 | 3,045.87 | 3,045.87 | 0.11% | 162,984 |
| Aug 11, 2026 | 3,051.41 | 3,099.96 | 3,031.83 | 3,042.65 | 3,042.65 | -0.83% | 104,054 |
| Aug 10, 2026 | 3,115.00 | 3,118.07 | 3,051.39 | 3,067.99 | 3,067.99 | -1.90% | 126,392 |
| Aug 7, 2026 | 3,049.04 | 3,129.09 | 3,029.96 | 3,127.29 | 3,127.29 | 1.88% | 200,922 |
| Aug 6, 2026 | 3,095.00 | 3,095.00 | 3,053.17 | 3,069.62 | 3,069.62 | 0.12% | 123,356 |
| Aug 5, 2026 | 3,043.00 | 3,066.11 | 3,015.97 | 3,066.06 | 3,066.06 | 1.26% | 134,990 |
| Aug 4, 2026 | 2,969.00 | 3,037.86 | 2,945.37 | 3,028.03 | 3,028.03 | 1.26% | 152,766 |
| Aug 3, 2026 | 3,030.99 | 3,061.77 | 2,985.83 | 2,990.27 | 2,990.27 | -0.86% | 177,532 |
| Jul 31, 2026 | 2,990.00 | 3,040.15 | 2,979.11 | 3,016.25 | 3,016.25 | 0.32% | 119,469 |
| Jul 30, 2026 | 3,110.98 | 3,110.98 | 2,983.93 | 3,006.57 | 3,006.57 | -4.32% | 177,602 |
| Jul 29, 2026 | 3,083.28 | 3,172.07 | 3,071.20 | 3,142.17 | 3,142.17 | 0.75% | 144,331 |
| Jul 28, 2026 | 3,100.00 | 3,169.98 | 3,091.52 | 3,118.80 | 3,118.80 | 1.42% | 115,780 |
| Jul 27, 2026 | 2,989.53 | 3,090.62 | 2,963.50 | 3,075.26 | 3,075.26 | 3.98% | 135,120 |
| Jul 24, 2026 | 2,923.00 | 2,959.99 | 2,917.15 | 2,957.41 | 2,957.41 | 1.16% | 136,159 |
| Jul 23, 2026 | 2,967.16 | 2,968.50 | 2,902.20 | 2,923.50 | 2,923.50 | -1.65% | 128,246 |
| Jul 22, 2026 | 3,027.50 | 3,053.00 | 2,961.00 | 2,972.45 | 2,972.45 | -1.35% | 123,163 |
| Jul 21, 2026 | 3,050.00 | 3,133.79 | 2,991.50 | 3,013.03 | 3,013.03 | 0.63% | 159,259 |
| Jul 20, 2026 | 3,064.19 | 3,078.95 | 2,986.78 | 2,994.13 | 2,994.13 | -1.72% | 137,922 |
| Jul 17, 2026 | 3,076.90 | 3,124.84 | 3,015.00 | 3,046.44 | 3,046.44 | -0.51% | 160,878 |
| Jul 16, 2026 | 3,004.67 | 3,073.75 | 2,988.00 | 3,062.16 | 3,062.16 | 3.08% | 144,729 |
| Jul 15, 2026 | 3,017.05 | 3,061.97 | 2,944.52 | 2,970.57 | 2,970.57 | -2.03% | 210,965 |
| Jul 14, 2026 | 3,046.29 | 3,074.76 | 3,007.36 | 3,032.07 | 3,032.07 | -1.52% | 190,637 |
| Jul 13, 2026 | 3,103.00 | 3,130.00 | 3,056.19 | 3,078.98 | 3,078.98 | 0.21% | 172,558 |
| Jul 10, 2026 | 3,011.66 | 3,074.99 | 2,978.00 | 3,072.64 | 3,072.64 | 2.07% | 203,311 |
| Jul 9, 2026 | 3,045.99 | 3,072.23 | 2,992.89 | 3,010.39 | 3,010.39 | -1.95% | 234,716 |
| Jul 8, 2026 | 3,060.00 | 3,094.10 | 3,047.73 | 3,070.17 | 3,070.17 | -0.15% | 263,578 |
| Jul 7, 2026 | 3,009.00 | 3,093.70 | 2,986.47 | 3,074.86 | 3,074.86 | 3.96% | 297,480 |
| Jul 6, 2026 | 3,140.57 | 3,150.10 | 2,949.43 | 2,957.71 | 2,957.71 | -6.38% | 333,120 |
| Jul 2, 2026 | 3,233.75 | 3,235.15 | 3,124.90 | 3,159.28 | 3,159.28 | -1.83% | 181,083 |
| Jul 1, 2026 | 3,200.00 | 3,239.14 | 3,183.12 | 3,218.15 | 3,218.15 | 0.69% | 440,471 |
| Jun 30, 2026 | 3,167.25 | 3,200.00 | 3,125.40 | 3,195.94 | 3,195.94 | 1.34% | 658,320 |
| Jun 29, 2026 | 3,162.23 | 3,222.81 | 3,142.73 | 3,153.62 | 3,153.62 | 0.80% | 683,356 |
| Jun 26, 2026 | 3,074.15 | 3,172.69 | 3,074.15 | 3,128.70 | 3,128.70 | 2.28% | 891,383 |
| Jun 25, 2026 | 3,075.26 | 3,134.59 | 3,050.03 | 3,059.04 | 3,059.04 | -0.93% | 720,705 |
| Jun 24, 2026 | 3,060.80 | 3,134.36 | 3,024.95 | 3,087.77 | 3,087.77 | 1.36% | 915,418 |
| Jun 23, 2026 | 2,983.90 | 3,079.20 | 2,966.97 | 3,046.46 | 3,046.46 | 3.30% | 818,745 |
| Jun 22, 2026 | 3,022.00 | 3,032.50 | 2,949.06 | 2,949.06 | 2,949.06 | -3.77% | 1,002,317 |
| Jun 18, 2026 | 3,083.31 | 3,116.46 | 3,050.01 | 3,064.48 | 3,064.48 | 0.16% | 1,031,004 |