AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
3,128.70
+69.66 (2.28%)
At close: Jun 26, 2026, 4:00 PM EDT
3,101.50
-27.20 (-0.87%)
After-hours: Jun 26, 2026, 7:26 PM EDT
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3,074.15 | 3,172.69 | 3,074.15 | 3,128.70 | 3,128.70 | 2.28% | 891,383 |
| Jun 25, 2026 | 3,075.26 | 3,134.59 | 3,050.03 | 3,059.04 | 3,059.04 | -0.93% | 720,705 |
| Jun 24, 2026 | 3,060.80 | 3,134.36 | 3,024.95 | 3,087.77 | 3,087.77 | 1.36% | 915,418 |
| Jun 23, 2026 | 2,983.90 | 3,079.20 | 2,966.97 | 3,046.46 | 3,046.46 | 3.30% | 818,745 |
| Jun 22, 2026 | 3,022.00 | 3,032.50 | 2,949.06 | 2,949.06 | 2,949.06 | -3.77% | 1,002,317 |
| Jun 18, 2026 | 3,083.31 | 3,116.46 | 3,050.01 | 3,064.48 | 3,064.48 | 0.16% | 1,031,004 |
| Jun 17, 2026 | 3,129.00 | 3,165.51 | 3,037.32 | 3,059.63 | 3,059.63 | -2.18% | 594,273 |
| Jun 16, 2026 | 3,119.33 | 3,144.89 | 3,073.67 | 3,127.79 | 3,127.79 | 0.72% | 618,582 |
| Jun 15, 2026 | 3,140.39 | 3,170.12 | 3,101.51 | 3,105.48 | 3,105.48 | -0.35% | 200,979 |
| Jun 12, 2026 | 3,100.00 | 3,135.00 | 3,050.39 | 3,116.30 | 3,116.30 | 1.13% | 141,619 |
| Jun 11, 2026 | 3,110.20 | 3,147.96 | 3,060.00 | 3,081.62 | 3,081.62 | -0.91% | 157,611 |
| Jun 10, 2026 | 3,154.30 | 3,177.12 | 3,110.00 | 3,110.05 | 3,110.05 | -0.88% | 142,371 |
| 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 |
| 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 |
| Mar 10, 2026 | 3,676.75 | 3,770.05 | 3,663.99 | 3,726.02 | 3,726.02 | 1.45% | 122,264 |
| Mar 9, 2026 | 3,680.13 | 3,705.93 | 3,617.63 | 3,672.68 | 3,672.68 | 0.86% | 152,501 |
| Mar 6, 2026 | 3,766.30 | 3,766.30 | 3,634.52 | 3,641.29 | 3,641.29 | -2.69% | 112,941 |
| Mar 5, 2026 | 3,685.72 | 3,784.60 | 3,666.30 | 3,742.02 | 3,742.02 | 0.67% | 168,836 |
| Mar 4, 2026 | 3,666.11 | 3,719.77 | 3,595.68 | 3,717.00 | 3,717.00 | 2.19% | 157,438 |
| Mar 3, 2026 | 3,650.00 | 3,765.00 | 3,561.57 | 3,637.17 | 3,637.17 | -6.32% | 275,343 |
| Mar 2, 2026 | 3,761.01 | 3,882.47 | 3,747.50 | 3,882.47 | 3,882.47 | 3.38% | 271,335 |
| Feb 27, 2026 | 3,681.50 | 3,765.38 | 3,655.16 | 3,755.58 | 3,755.58 | 2.61% | 216,358 |
| Feb 26, 2026 | 3,675.00 | 3,687.17 | 3,620.00 | 3,660.00 | 3,660.00 | -0.32% | 128,173 |
| Feb 25, 2026 | 3,748.51 | 3,769.00 | 3,638.43 | 3,671.82 | 3,671.82 | -2.98% | 162,684 |
| Feb 24, 2026 | 3,816.87 | 3,856.44 | 3,773.88 | 3,784.42 | 3,784.42 | -1.17% | 99,972 |
| Feb 23, 2026 | 3,740.65 | 3,859.36 | 3,740.00 | 3,829.27 | 3,829.27 | 2.15% | 120,993 |
| Feb 20, 2026 | 3,759.40 | 3,779.49 | 3,627.42 | 3,748.52 | 3,748.52 | 0.08% | 132,485 |
| Feb 19, 2026 | 3,738.80 | 3,759.77 | 3,696.18 | 3,745.49 | 3,745.49 | 0.02% | 101,535 |
| Feb 18, 2026 | 3,728.98 | 3,756.11 | 3,680.64 | 3,744.64 | 3,744.64 | 0.07% | 93,852 |
| Feb 17, 2026 | 3,859.86 | 3,879.99 | 3,714.06 | 3,742.00 | 3,742.00 | -3.01% | 123,273 |
| Feb 13, 2026 | 3,812.25 | 3,887.03 | 3,811.23 | 3,858.16 | 3,858.16 | 1.83% | 106,318 |
| Feb 12, 2026 | 3,747.98 | 3,844.64 | 3,747.98 | 3,788.71 | 3,788.71 | 1.41% | 142,696 |
| Feb 11, 2026 | 3,667.23 | 3,763.13 | 3,648.06 | 3,735.85 | 3,735.85 | 1.94% | 96,748 |
| Feb 10, 2026 | 3,623.50 | 3,672.63 | 3,590.50 | 3,664.84 | 3,664.84 | 0.84% | 99,717 |
| Feb 9, 2026 | 3,658.25 | 3,681.00 | 3,616.82 | 3,634.29 | 3,634.29 | -1.28% | 115,991 |
| Feb 6, 2026 | 3,580.63 | 3,685.43 | 3,580.63 | 3,681.26 | 3,681.26 | 2.11% | 140,753 |
| Feb 5, 2026 | 3,673.43 | 3,702.91 | 3,577.83 | 3,605.03 | 3,605.03 | -3.10% | 178,283 |
| Feb 4, 2026 | 3,700.00 | 3,787.00 | 3,680.81 | 3,720.50 | 3,720.50 | 1.33% | 187,709 |
| Feb 3, 2026 | 3,691.85 | 3,787.34 | 3,662.68 | 3,671.61 | 3,671.61 | -1.36% | 148,985 |