Skip to main content
AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,822.66
-17.84 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
3,826.53
+3.87 (0.10%)
After-hours: Dec 5, 2025, 7:39 PM EST

AutoZone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,837.663,868.463,781.583,822.663,822.66-0.46%115,711
Dec 4, 20253,858.743,872.803,817.693,840.503,840.500.46%109,997
Dec 3, 20253,837.373,870.443,806.613,822.923,822.92-0.10%114,936
Dec 2, 20253,946.613,946.613,808.483,826.773,826.77-3.05%157,236
Dec 1, 20253,949.993,996.253,942.833,946.993,946.99-0.19%91,453
Nov 28, 20253,951.593,979.993,944.013,954.333,954.33-0.34%51,328
Nov 26, 20253,932.163,975.003,932.163,967.953,967.950.50%67,641
Nov 25, 20253,841.553,962.093,818.863,948.073,948.072.51%110,305
Nov 24, 20253,876.533,903.813,840.003,851.523,851.52-1.19%141,117
Nov 21, 20253,867.043,939.003,845.633,897.883,897.881.25%123,071
Nov 20, 20253,805.023,858.843,783.093,849.813,849.811.08%123,392
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
Oct 10, 20253,986.804,093.923,941.294,075.314,075.312.72%156,696
Oct 9, 20254,054.994,054.993,916.633,967.283,967.28-1.50%171,517
Oct 8, 20254,073.634,090.134,020.014,027.764,027.76-1.42%112,744
Oct 7, 20254,170.004,170.004,068.234,085.934,085.93-2.12%115,876
Oct 6, 20254,213.534,224.084,101.804,174.434,174.43-0.96%136,514
Oct 3, 20254,245.544,252.544,177.214,215.084,215.08-0.91%91,424
Oct 2, 20254,222.284,293.034,184.594,253.714,253.710.14%106,397
Oct 1, 20254,267.324,286.384,197.864,247.964,247.96-0.99%118,763
Sep 30, 20254,270.004,332.684,270.004,290.244,290.240.38%121,599
Sep 29, 20254,189.564,276.004,139.914,273.844,273.841.81%132,131
Sep 26, 20254,139.354,217.554,118.294,198.034,198.031.50%87,223
Sep 25, 20254,176.894,176.894,090.174,136.074,136.07-0.98%142,982
Sep 24, 20254,109.724,228.004,050.014,176.894,176.891.38%182,978
Sep 23, 20254,034.734,179.223,969.594,120.004,120.00-0.02%263,838
Sep 22, 20254,166.624,188.364,105.204,121.004,121.00-0.47%192,843
Sep 19, 20254,146.224,149.734,114.504,140.364,140.360.18%184,765
Sep 18, 20254,223.614,235.684,112.514,132.834,132.83-2.36%242,654
Sep 17, 20254,234.994,236.624,194.284,232.574,232.570.20%106,792
Sep 16, 20254,237.604,285.344,212.344,223.934,223.93-0.22%118,951
Sep 15, 20254,334.814,357.814,198.574,233.304,233.30-2.06%166,866
Sep 12, 20254,316.684,363.294,316.684,322.154,322.15-0.74%100,880
Sep 11, 20254,263.884,388.114,263.884,354.544,354.542.39%163,210
Sep 10, 20254,282.004,304.944,238.894,252.904,252.90-0.89%99,407
Sep 9, 20254,224.004,291.124,204.314,291.124,291.121.14%94,181
Sep 8, 20254,218.004,259.224,218.004,242.884,242.880.56%112,955
Sep 5, 20254,237.054,248.144,200.004,219.414,219.41-0.32%92,447
Sep 4, 20254,195.154,238.194,180.004,232.964,232.961.04%80,653
Sep 3, 20254,174.944,195.484,165.824,189.484,189.480.23%92,157
Sep 2, 20254,198.004,225.004,165.174,179.844,179.84-0.45%96,722
Aug 29, 20254,213.994,229.684,182.264,198.534,198.530.03%89,713
Aug 28, 20254,187.304,222.444,172.784,197.094,197.09-0.20%78,903
Aug 27, 20254,216.024,216.024,164.024,205.414,205.410.60%113,462
Aug 26, 20254,145.854,187.374,117.204,180.174,180.170.97%117,471
Aug 25, 20254,100.004,141.504,086.894,139.834,139.830.71%80,325
Aug 22, 20254,151.154,157.574,089.144,110.614,110.61-0.41%119,374
Aug 21, 20254,109.294,147.494,100.024,127.694,127.69-0.73%91,574
Aug 20, 20254,154.284,187.394,121.344,158.104,158.100.71%121,758
Aug 19, 20254,029.304,138.364,029.304,128.804,128.802.20%114,158
Aug 18, 20254,030.004,066.684,023.754,039.954,039.950.82%137,264
Aug 15, 20254,005.604,021.013,989.254,006.914,006.910.36%100,173
Aug 14, 20254,030.864,041.103,989.533,992.483,992.48-1.09%80,540
Aug 13, 20254,022.924,049.624,013.154,036.434,036.430.89%108,337
Aug 12, 20254,041.624,045.993,974.094,000.674,000.67-0.89%95,653
Aug 11, 20254,043.994,055.634,017.394,036.794,036.790.04%96,364
Aug 8, 20254,060.324,078.804,027.794,035.164,035.16-0.62%93,620
Aug 7, 20254,072.804,081.064,012.314,060.334,060.33-0.31%73,360
Aug 6, 20254,023.054,094.694,020.004,072.804,072.801.53%109,262
Aug 5, 20253,961.604,021.933,961.604,011.254,011.251.10%152,531
Aug 4, 20253,870.613,972.193,870.613,967.763,967.762.82%113,031
Aug 1, 20253,816.883,859.123,755.893,858.863,858.862.40%104,926
Jul 31, 20253,828.993,860.933,754.423,768.383,768.38-1.94%162,308
Jul 30, 20253,891.283,919.503,817.453,843.113,843.11-0.79%124,303
Jul 29, 20253,824.603,879.463,803.933,873.853,873.852.04%171,138
Jul 28, 20253,802.903,822.003,780.773,796.563,796.56-0.64%77,286
Jul 25, 20253,861.063,893.213,814.113,820.913,820.91-0.54%80,668
Jul 24, 20253,774.533,891.703,762.183,841.503,841.501.86%174,310
Jul 23, 20253,764.003,773.873,705.893,771.193,771.19-0.07%123,018
Jul 22, 20253,730.293,775.983,706.043,773.713,773.711.18%101,528
Jul 21, 20253,714.363,774.503,705.353,729.703,729.700.42%107,565
Jul 18, 20253,665.223,715.933,650.003,713.933,713.931.77%100,747
Jul 17, 20253,674.253,719.963,637.073,649.423,649.42-0.90%96,368