AutoZone, Inc. (AZO) NYSE
3,562.85
-51.42(-1.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3,562.85
-51.42(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,630.46 | 3,562.85 | 3,562.85 | 3,637.51 | 3,537.62 | 119,697 |
| March 12, 2026 | 3,700.48 | 3,614.27 | 3,614.27 | 3,724.82 | 3,612 | 117,804 |
| March 11, 2026 | 3,706.37 | 3,712.42 | 3,712.42 | 3,731.36 | 3,660.16 | 111,532 |
| March 10, 2026 | 3,676.75 | 3,726.02 | 3,726.02 | 3,770.05 | 3,663.99 | 122,217 |
| March 09, 2026 | 3,680.13 | 3,672.68 | 3,672.68 | 3,705.93 | 3,617.63 | 146,630 |
| March 06, 2026 | 3,766.3 | 3,641.29 | 3,641.29 | 3,766.3 | 3,634.52 | 112,941 |
| March 05, 2026 | 3,685.72 | 3,742.02 | 3,742.02 | 3,784.6 | 3,666.3 | 168,836 |
| March 04, 2026 | 3,666.11 | 3,717 | 3,717 | 3,719.77 | 3,595.68 | 133,523 |
| March 03, 2026 | 3,650 | 3,637.17 | 3,637.17 | 3,765 | 3,561.57 | 256,422 |
| March 02, 2026 | 3,761.01 | 3,882.47 | 3,882.47 | 3,882.47 | 3,747.5 | 271,335 |
| February 27, 2026 | 3,681.5 | 3,755.58 | 3,755.58 | 3,765.38 | 3,655.16 | 216,400 |
| February 26, 2026 | 3,675 | 3,660 | 3,660 | 3,687.17 | 3,620 | 128,200 |
| February 25, 2026 | 3,748.51 | 3,670 | 3,670 | 3,769 | 3,638.43 | 162,700 |
| February 24, 2026 | 3,816.87 | 3,784.42 | 3,784.42 | 3,856.44 | 3,773.88 | 100,000 |
| February 23, 2026 | 3,740.65 | 3,829.27 | 3,829.27 | 3,859.36 | 3,740 | 121,000 |
| February 20, 2026 | 3,759.4 | 3,748.52 | 0 | 3,779.49 | 3,627.42 | 132,500 |
| February 19, 2026 | 3,738.8 | 3,745.49 | 0 | 3,759.77 | 3,696.18 | 101,535 |
| February 18, 2026 | 3,728.98 | 3,744.64 | 0 | 3,756.11 | 3,680.64 | 93,900 |
| February 17, 2026 | 3,859.86 | 3,742 | 0 | 3,879.99 | 3,714.06 | 123,273 |
| February 13, 2026 | 3,812.25 | 3,858.16 | 0 | 3,887.03 | 3,811.23 | 106,318 |
| February 12, 2026 | 3,747.98 | 3,788.71 | 0 | 3,844.64 | 3,747.98 | 142,700 |
| February 11, 2026 | 3,667.23 | 3,735.85 | 0 | 3,763.13 | 3,648.06 | 96,748 |
| February 10, 2026 | 3,623.5 | 3,664.84 | 0 | 3,672.63 | 3,590.5 | 99,717 |
| February 09, 2026 | 3,658.25 | 3,634.29 | 0 | 3,681 | 3,616.82 | 116,000 |
| February 06, 2026 | 3,580.63 | 3,681.26 | 0 | 3,685.43 | 3,580.63 | 140,753 |
| February 05, 2026 | 3,673.43 | 3,605.03 | 0 | 3,702.91 | 3,577.83 | 178,300 |
| February 04, 2026 | 3,700 | 3,720.5 | 0 | 3,787 | 3,680.81 | 187,709 |
| February 03, 2026 | 3,691.85 | 3,671.61 | 0 | 3,787.34 | 3,662.68 | 149,000 |
| February 02, 2026 | 3,693.42 | 3,722.41 | 0 | 3,745.65 | 3,638 | 190,900 |
| January 30, 2026 | 3,699.92 | 3,704.29 | 0 | 3,724.72 | 3,667 | 165,036 |
| January 29, 2026 | 3,780.52 | 3,703.76 | 0 | 3,837.5 | 3,685 | 143,535 |
| January 28, 2026 | 3,781.91 | 3,782.14 | 0 | 3,806.39 | 3,722.01 | 118,600 |
| January 27, 2026 | 3,801.84 | 3,799.99 | 0 | 3,819.53 | 3,742.72 | 146,790 |
| January 26, 2026 | 3,724.96 | 3,786.03 | 0 | 3,805.89 | 3,702.22 | 190,152 |
| January 23, 2026 | 3,711.52 | 3,700 | 0 | 3,731.66 | 3,652.38 | 173,800 |
| January 22, 2026 | 3,657.99 | 3,698.63 | 0 | 3,707.96 | 3,640.76 | 186,314 |
| January 21, 2026 | 3,576.82 | 3,671.68 | 0 | 3,678.57 | 3,576.82 | 254,200 |
| January 20, 2026 | 3,479.96 | 3,573.98 | 0 | 3,577 | 3,477.11 | 296,341 |
| January 16, 2026 | 3,456.63 | 3,522.02 | 0 | 3,528.4 | 3,410.72 | 192,100 |
| January 15, 2026 | 3,440.3 | 3,465.45 | 0 | 3,478.18 | 3,381.9 | 150,437 |
| January 14, 2026 | 3,508.78 | 3,472.66 | 0 | 3,529.76 | 3,457.78 | 134,800 |
| January 13, 2026 | 3,510.74 | 3,505.75 | 0 | 3,529.99 | 3,441.83 | 139,800 |
| January 12, 2026 | 3,439 | 3,523 | 0 | 3,529.13 | 3,428.22 | 235,700 |
| January 09, 2026 | 3,303.69 | 3,421.17 | 0 | 3,429 | 3,303.69 | 243,446 |
| January 08, 2026 | 3,307.75 | 3,313.99 | 0 | 3,336.77 | 3,285.43 | 231,645 |
| January 07, 2026 | 3,238.67 | 3,318.08 | 0 | 3,353.49 | 3,238.67 | 336,225 |
| January 06, 2026 | 3,243.64 | 3,244.92 | 0 | 3,267.39 | 3,210.72 | 183,516 |
| January 05, 2026 | 3,259.95 | 3,268.3 | 0 | 3,288 | 3,232.48 | 160,332 |
| January 02, 2026 | 3,375.31 | 3,303.82 | 0 | 3,384.25 | 3,285.16 | 175,318 |
| December 31, 2025 | 3,390 | 3,391.5 | 0 | 3,409.35 | 3,383.95 | 88,260 |
| December 30, 2025 | 3,405 | 3,398.85 | 0 | 3,413 | 3,378.09 | 89,200 |
| December 29, 2025 | 3,471.11 | 3,415.81 | 0 | 3,471.11 | 3,400.6 | 137,817 |
| December 26, 2025 | 3,459.31 | 3,448.7 | 0 | 3,467 | 3,438.66 | 66,600 |
| December 24, 2025 | 3,447.01 | 3,456.02 | 0 | 3,479.73 | 3,447.01 | 91,600 |
| December 23, 2025 | 3,436.29 | 3,463.61 | 0 | 3,486.2 | 3,419.36 | 196,200 |
| December 22, 2025 | 3,381.78 | 3,413.81 | 0 | 3,424.99 | 3,380.23 | 136,800 |
| December 19, 2025 | 3,423.06 | 3,392.34 | 0 | 3,457.98 | 3,376.89 | 327,800 |
| December 18, 2025 | 3,384.27 | 3,426.61 | 0 | 3,430.55 | 3,344.04 | 250,500 |
| December 17, 2025 | 3,401 | 3,393.35 | 0 | 3,441.02 | 3,390.02 | 180,405 |
| December 16, 2025 | 3,466.01 | 3,417.42 | 0 | 3,491.95 | 3,408.52 | 168,022 |