Skip to main content
AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,641.29
-100.73 (-2.69%)
At close: Mar 6, 2026, 4:00 PM EST
3,650.00
+8.71 (0.24%)
After-hours: Mar 6, 2026, 7:15 PM EST

AutoZone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,766.303,766.303,634.523,641.293,641.29-2.69%108,278
Mar 5, 20263,685.723,784.603,666.303,742.023,742.020.67%162,000
Mar 4, 20263,666.113,719.773,595.683,717.003,717.002.19%156,569
Mar 3, 20263,650.003,765.003,561.573,637.173,637.17-6.32%275,033
Mar 2, 20263,761.013,882.473,747.503,882.473,882.473.38%270,964
Feb 27, 20263,681.503,765.383,655.163,755.583,755.582.61%212,870
Feb 26, 20263,675.003,687.173,620.003,660.003,660.00-0.32%127,425
Feb 25, 20263,748.513,769.003,638.433,671.823,671.82-2.98%161,229
Feb 24, 20263,816.873,856.443,773.883,784.423,784.42-1.17%96,911
Feb 23, 20263,740.653,859.363,740.003,829.273,829.272.15%120,936
Feb 20, 20263,759.403,779.493,627.423,748.523,748.520.08%132,476
Feb 19, 20263,738.803,759.773,696.183,745.493,745.490.02%101,487
Feb 18, 20263,728.983,756.113,680.643,744.643,744.640.07%93,679
Feb 17, 20263,859.863,879.993,714.063,742.003,742.00-3.01%123,197
Feb 13, 20263,812.253,887.033,811.233,858.163,858.161.83%105,740
Feb 12, 20263,747.983,844.643,747.983,788.713,788.711.41%142,307
Feb 11, 20263,667.233,763.133,648.063,735.853,735.851.94%96,629
Feb 10, 20263,623.503,672.633,590.503,664.843,664.840.84%98,868
Feb 9, 20263,658.253,681.003,616.823,634.293,634.29-1.28%115,707
Feb 6, 20263,580.633,685.433,580.633,681.263,681.262.11%139,894
Feb 5, 20263,673.433,702.913,577.833,605.033,605.03-3.10%176,570
Feb 4, 20263,700.003,787.003,680.813,720.503,720.501.33%186,954
Feb 3, 20263,691.853,787.343,662.683,671.613,671.61-1.36%146,878
Feb 2, 20263,693.423,745.653,638.003,722.413,722.410.49%190,068
Jan 30, 20263,699.923,724.723,667.003,704.293,704.290.01%161,347
Jan 29, 20263,780.523,837.503,685.003,703.763,703.76-2.07%143,167
Jan 28, 20263,781.913,806.393,722.013,782.143,782.14-0.47%118,468
Jan 27, 20263,801.843,819.533,742.723,799.993,799.990.37%143,831
Jan 26, 20263,724.963,805.893,702.223,786.033,786.032.33%186,332
Jan 23, 20263,711.523,731.663,652.383,700.003,700.000.04%173,480
Jan 22, 20263,657.993,707.963,640.763,698.633,698.630.73%186,097
Jan 21, 20263,576.823,678.573,576.823,671.683,671.682.73%252,707
Jan 20, 20263,479.963,577.003,477.113,573.983,573.981.48%294,982
Jan 16, 20263,456.633,528.403,410.723,522.023,522.021.63%191,962
Jan 15, 20263,440.303,478.183,381.903,465.453,465.45-0.21%141,563
Jan 14, 20263,508.783,529.763,457.783,472.663,472.66-0.94%134,769
Jan 13, 20263,510.743,529.993,441.833,505.753,505.75-0.49%139,063
Jan 12, 20263,439.003,529.133,428.223,523.003,523.002.98%235,452
Jan 9, 20263,303.693,429.003,303.693,421.173,421.173.23%243,018
Jan 8, 20263,307.753,336.773,285.433,313.993,313.99-0.12%222,700
Jan 7, 20263,238.673,353.493,238.673,318.083,318.082.25%333,770
Jan 6, 20263,243.643,267.393,210.723,244.923,244.92-0.72%182,164
Jan 5, 20263,259.953,288.003,232.483,268.303,268.30-1.08%165,141
Jan 2, 20263,375.313,384.253,285.163,303.823,303.82-2.59%172,420
Dec 31, 20253,390.003,409.353,383.953,391.503,391.50-0.22%80,105
Dec 30, 20253,405.003,413.003,378.093,398.853,398.85-0.50%82,191
Dec 29, 20253,471.113,471.113,400.603,415.813,415.81-0.95%127,483
Dec 26, 20253,459.313,467.003,438.663,448.703,448.70-0.21%60,742
Dec 24, 20253,447.013,479.733,447.013,456.023,456.02-0.22%78,537
Dec 23, 20253,436.293,486.203,419.363,463.613,463.611.46%187,638
Dec 22, 20253,381.783,424.993,380.233,413.813,413.810.63%132,215
Dec 19, 20253,423.063,457.983,376.893,392.343,392.34-1.00%293,322
Dec 18, 20253,384.273,430.553,344.043,426.613,426.610.98%250,489
Dec 17, 20253,401.003,441.023,390.023,393.353,393.35-0.70%180,405
Dec 16, 20253,466.013,491.953,408.523,417.423,417.42-2.04%168,022
Dec 15, 20253,453.673,511.003,442.043,488.713,488.711.25%224,132
Dec 12, 20253,484.783,490.873,416.853,445.713,445.71-0.67%165,347
Dec 11, 20253,449.973,490.853,395.503,469.103,469.101.40%271,592
Dec 10, 20253,473.493,503.093,388.573,421.133,421.13-2.16%264,779
Dec 9, 20253,694.893,720.633,460.233,496.773,496.77-7.17%380,104
Dec 8, 20253,790.003,829.603,763.003,766.963,766.96-1.46%229,316
Dec 5, 20253,837.663,868.463,781.583,822.663,822.66-0.46%116,124
Dec 4, 20253,858.743,872.803,817.693,840.503,840.500.46%110,016
Dec 3, 20253,837.373,870.443,806.613,822.923,822.92-0.10%115,028
Dec 2, 20253,946.613,946.613,808.483,826.773,826.77-3.05%157,856
Dec 1, 20253,949.993,996.253,942.833,946.993,946.99-0.19%91,470
Nov 28, 20253,951.593,979.993,944.013,954.333,954.33-0.34%51,386
Nov 26, 20253,932.163,975.003,932.163,967.953,967.950.50%67,884
Nov 25, 20253,841.553,962.093,818.863,948.073,948.072.51%110,498
Nov 24, 20253,876.533,903.813,840.003,851.523,851.52-1.19%141,670
Nov 21, 20253,867.043,939.003,845.633,897.883,897.881.25%123,764
Nov 20, 20253,805.023,858.843,783.093,849.813,849.811.08%123,418
Nov 19, 20253,824.103,853.393,772.813,808.553,808.55-0.51%101,492
Nov 18, 20253,847.143,860.213,807.603,827.893,827.89-0.71%102,759
Nov 17, 20253,863.803,893.553,851.023,855.263,855.26-0.04%123,453
Nov 14, 20253,837.413,878.943,817.483,856.873,856.870.98%124,601
Nov 13, 20253,867.063,886.283,817.083,819.293,819.290.81%127,041
Nov 12, 20253,778.263,808.003,752.503,788.703,788.700.86%101,734
Nov 11, 20253,735.003,778.043,720.543,756.243,756.240.76%75,763
Nov 10, 20253,681.113,741.883,657.033,728.093,728.090.26%107,853
Nov 7, 20253,695.393,718.843,645.963,718.263,718.261.21%115,712
Nov 6, 20253,630.003,714.423,613.123,673.663,673.660.32%137,793
Nov 5, 20253,683.883,749.943,652.613,661.813,661.81-0.38%131,537
Nov 4, 20253,594.113,690.053,572.483,675.903,675.902.79%186,348
Nov 3, 20253,665.313,665.313,492.603,576.143,576.14-2.67%227,384
Oct 31, 20253,669.603,708.023,654.763,674.433,674.43-0.84%145,563
Oct 30, 20253,670.603,756.333,670.603,705.633,705.63-0.09%136,583
Oct 29, 20253,793.503,826.673,692.323,709.123,709.12-2.47%147,067
Oct 28, 20253,785.053,878.373,785.053,803.003,803.00-0.29%140,559
Oct 27, 20253,775.003,835.003,775.003,814.213,814.210.23%127,000
Oct 24, 20253,880.353,880.353,788.913,805.563,805.56-1.15%125,480
Oct 23, 20253,986.003,986.513,744.023,850.003,850.00-3.68%307,068
Oct 22, 20254,010.004,040.003,974.383,997.263,997.26-0.22%79,593
Oct 21, 20253,985.404,015.003,952.704,006.214,006.210.95%102,701
Oct 20, 20254,030.174,034.103,945.123,968.573,968.57-1.53%119,632
Oct 17, 20254,019.514,036.223,981.364,030.174,030.170.56%110,156
Oct 16, 20254,035.824,047.414,002.304,007.914,007.91-0.47%76,524
Oct 15, 20254,022.004,076.344,000.004,027.034,027.03-0.71%120,311
Oct 14, 20254,095.244,113.444,051.464,055.994,055.99-1.02%112,531
Oct 13, 20254,056.664,146.424,056.664,097.974,097.970.56%93,431