AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,137.75
+63.71 (2.07%)
Jun 9, 2026, 4:00 PM EDT - Market closed
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3,082.56 | 3,162.19 | 3,055.55 | 3,137.75 | 3,137.75 | 2.07% | 367,554 |
| Jun 8, 2026 | 3,103.05 | 3,105.00 | 3,055.00 | 3,074.04 | 3,074.04 | -1.36% | 711,920 |
| Jun 5, 2026 | 3,100.00 | 3,142.48 | 3,089.17 | 3,116.43 | 3,116.43 | 1.12% | 401,841 |
| Jun 4, 2026 | 3,089.99 | 3,154.27 | 3,052.65 | 3,081.94 | 3,081.94 | 0.66% | 398,225 |
| Jun 3, 2026 | 3,010.17 | 3,073.00 | 3,008.44 | 3,061.65 | 3,061.65 | 1.07% | 392,707 |
| Jun 2, 2026 | 3,014.09 | 3,044.15 | 2,974.85 | 3,029.36 | 3,029.36 | 0.28% | 194,821 |
| Jun 1, 2026 | 2,942.06 | 3,046.43 | 2,928.11 | 3,020.95 | 3,020.95 | 2.92% | 445,332 |
| May 29, 2026 | 2,989.14 | 3,007.00 | 2,931.65 | 2,935.19 | 2,935.19 | -2.39% | 490,472 |
| May 28, 2026 | 2,990.01 | 3,034.99 | 2,945.00 | 3,007.08 | 3,007.08 | -0.67% | 555,986 |
| May 27, 2026 | 3,100.26 | 3,110.74 | 2,986.01 | 3,027.48 | 3,027.48 | -2.34% | 308,126 |
| May 26, 2026 | 3,215.01 | 3,237.05 | 3,001.00 | 3,100.11 | 3,100.11 | -8.99% | 552,889 |
| May 22, 2026 | 3,421.40 | 3,496.76 | 3,382.46 | 3,406.50 | 3,406.50 | -0.92% | 511,084 |
| May 21, 2026 | 3,398.78 | 3,491.59 | 3,390.99 | 3,438.18 | 3,438.18 | 0.55% | 291,102 |
| May 20, 2026 | 3,323.43 | 3,438.04 | 3,309.73 | 3,419.36 | 3,419.36 | 2.15% | 356,814 |
| May 19, 2026 | 3,346.67 | 3,394.44 | 3,313.02 | 3,347.28 | 3,347.28 | -0.55% | 228,137 |
| May 18, 2026 | 3,324.19 | 3,374.97 | 3,280.00 | 3,365.74 | 3,365.74 | 1.34% | 291,625 |
| May 15, 2026 | 3,389.06 | 3,409.86 | 3,313.51 | 3,321.15 | 3,321.15 | -1.73% | 273,552 |
| May 14, 2026 | 3,405.94 | 3,429.95 | 3,370.28 | 3,379.52 | 3,379.52 | 0.38% | 301,347 |
| May 13, 2026 | 3,440.00 | 3,440.00 | 3,302.44 | 3,366.79 | 3,366.79 | -1.26% | 281,644 |
| May 12, 2026 | 3,447.60 | 3,450.81 | 3,353.75 | 3,409.81 | 3,409.81 | -0.52% | 359,956 |
| May 11, 2026 | 3,477.71 | 3,480.04 | 3,409.42 | 3,427.80 | 3,427.80 | -1.96% | 280,457 |
| May 8, 2026 | 3,554.44 | 3,561.16 | 3,485.00 | 3,496.19 | 3,496.19 | -1.65% | 231,506 |
| May 7, 2026 | 3,522.72 | 3,560.00 | 3,498.24 | 3,554.88 | 3,554.88 | 0.37% | 230,379 |
| May 6, 2026 | 3,562.32 | 3,600.00 | 3,525.33 | 3,541.79 | 3,541.79 | 0.02% | 233,494 |
| May 5, 2026 | 3,478.84 | 3,554.94 | 3,475.00 | 3,540.92 | 3,540.92 | 1.69% | 252,767 |
| May 4, 2026 | 3,566.26 | 3,617.46 | 3,460.00 | 3,482.24 | 3,482.24 | -3.11% | 200,246 |
| May 1, 2026 | 3,720.00 | 3,729.82 | 3,559.37 | 3,594.08 | 3,594.08 | -2.97% | 251,027 |
| Apr 30, 2026 | 3,603.25 | 3,714.14 | 3,590.00 | 3,704.03 | 3,704.03 | 5.12% | 349,081 |
| Apr 29, 2026 | 3,542.62 | 3,562.09 | 3,500.00 | 3,523.56 | 3,523.56 | -1.11% | 234,089 |
| Apr 28, 2026 | 3,582.58 | 3,629.65 | 3,528.30 | 3,563.09 | 3,563.09 | 0.02% | 344,876 |
| Apr 27, 2026 | 3,558.93 | 3,618.98 | 3,557.03 | 3,562.26 | 3,562.26 | -0.44% | 293,019 |
| Apr 24, 2026 | 3,525.33 | 3,593.48 | 3,500.16 | 3,577.91 | 3,577.91 | -0.54% | 271,607 |
| Apr 23, 2026 | 3,585.92 | 3,616.69 | 3,559.01 | 3,597.20 | 3,597.20 | 0.20% | 198,755 |
| Apr 22, 2026 | 3,603.93 | 3,609.38 | 3,562.05 | 3,589.99 | 3,589.99 | -0.45% | 229,742 |
| Apr 21, 2026 | 3,573.00 | 3,630.83 | 3,555.67 | 3,606.18 | 3,606.18 | 0.66% | 173,016 |
| Apr 20, 2026 | 3,571.68 | 3,588.18 | 3,548.07 | 3,582.50 | 3,582.50 | 0.28% | 244,116 |
| Apr 17, 2026 | 3,511.03 | 3,603.35 | 3,503.30 | 3,572.38 | 3,572.38 | 2.38% | 217,586 |
| Apr 16, 2026 | 3,535.16 | 3,558.82 | 3,480.56 | 3,489.29 | 3,489.29 | -1.33% | 254,136 |
| Apr 15, 2026 | 3,500.00 | 3,552.13 | 3,481.75 | 3,536.42 | 3,536.42 | 0.80% | 206,477 |
| Apr 14, 2026 | 3,489.72 | 3,524.99 | 3,480.57 | 3,508.50 | 3,508.50 | -0.17% | 189,686 |
| Apr 13, 2026 | 3,452.90 | 3,519.02 | 3,400.00 | 3,514.47 | 3,514.47 | 2.45% | 216,528 |
| Apr 10, 2026 | 3,537.07 | 3,544.73 | 3,412.41 | 3,430.45 | 3,430.45 | -3.32% | 229,050 |
| Apr 9, 2026 | 3,443.01 | 3,578.12 | 3,423.05 | 3,548.19 | 3,548.19 | 2.40% | 181,633 |
| Apr 8, 2026 | 3,421.50 | 3,479.56 | 3,412.00 | 3,464.93 | 3,464.93 | 2.30% | 115,955 |
| Apr 7, 2026 | 3,428.54 | 3,430.00 | 3,382.40 | 3,387.00 | 3,387.00 | -1.49% | 82,677 |
| Apr 6, 2026 | 3,378.71 | 3,442.70 | 3,361.29 | 3,438.35 | 3,438.35 | 1.11% | 71,839 |
| Apr 2, 2026 | 3,406.19 | 3,425.16 | 3,373.23 | 3,400.54 | 3,400.54 | -0.76% | 75,844 |
| Apr 1, 2026 | 3,384.72 | 3,444.22 | 3,376.68 | 3,426.47 | 3,426.47 | 1.44% | 98,264 |
| Mar 31, 2026 | 3,366.24 | 3,400.22 | 3,321.88 | 3,377.78 | 3,377.78 | 1.06% | 125,748 |
| Mar 30, 2026 | 3,311.12 | 3,353.87 | 3,306.54 | 3,342.51 | 3,342.51 | 0.78% | 109,035 |