AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,419.36
+72.08 (2.15%)
At close: May 20, 2026, 4:00 PM EDT
3,425.00
+5.64 (0.16%)
After-hours: May 20, 2026, 4:54 PM EDT
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 3,403.76 | 3,407.95 | 3,314.03 | 3,316.71 | 3,316.71 | -2.33% | 132,801 |
| Mar 26, 2026 | 3,377.38 | 3,435.26 | 3,370.96 | 3,395.97 | 3,395.97 | 0.29% | 126,883 |
| Mar 25, 2026 | 3,371.52 | 3,394.92 | 3,317.75 | 3,386.14 | 3,386.14 | 1.20% | 97,866 |
| Mar 24, 2026 | 3,332.92 | 3,370.51 | 3,313.66 | 3,345.84 | 3,345.84 | -0.22% | 107,205 |
| Mar 23, 2026 | 3,378.57 | 3,412.40 | 3,333.88 | 3,353.24 | 3,353.24 | 2.14% | 149,868 |
| Mar 20, 2026 | 3,336.68 | 3,371.10 | 3,281.23 | 3,282.90 | 3,282.90 | -1.76% | 292,551 |
| Mar 19, 2026 | 3,350.50 | 3,391.49 | 3,311.35 | 3,341.58 | 3,341.58 | -0.61% | 155,845 |
| Mar 18, 2026 | 3,421.37 | 3,429.34 | 3,360.82 | 3,361.98 | 3,361.98 | -2.26% | 118,290 |
| Mar 17, 2026 | 3,495.37 | 3,513.95 | 3,432.96 | 3,439.64 | 3,439.64 | -1.41% | 129,311 |
| Mar 16, 2026 | 3,556.47 | 3,570.00 | 3,474.66 | 3,488.88 | 3,488.88 | -2.08% | 139,858 |
| Mar 13, 2026 | 3,630.46 | 3,637.51 | 3,537.62 | 3,562.85 | 3,562.85 | -1.42% | 119,713 |
| Mar 12, 2026 | 3,700.48 | 3,724.82 | 3,612.00 | 3,614.27 | 3,614.27 | -2.64% | 118,010 |
| Mar 11, 2026 | 3,706.37 | 3,731.36 | 3,660.16 | 3,712.42 | 3,712.42 | -0.37% | 111,542 |