AutoZone Inc. (AZO)
NYSE: AZO
· Real-Time Price · USD
4216.74
-16.22 (-0.38%)
At close: Sep 05, 2025, 3:59 PM
4219.41
0.06%
After-hours: Sep 05, 2025, 05:49 PM EDT
AZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4195.15 | 4238.19 | 4180.00 | 4232.96 | 4232.96 | 1.04% | 79,599 |
| Sep 3, 2025 | 4174.94 | 4195.48 | 4165.82 | 4189.48 | 4189.48 | 0.23% | 92,200 |
| Sep 2, 2025 | 4198.00 | 4225.00 | 4165.17 | 4179.84 | 4179.84 | -0.45% | 96,722 |
| Aug 29, 2025 | 4213.99 | 4229.68 | 4182.26 | 4198.53 | 4198.53 | 0.03% | 89,713 |
| Aug 28, 2025 | 4187.30 | 4222.44 | 4172.77 | 4197.09 | 4197.09 | -0.20% | 78,903 |
| Aug 27, 2025 | 4216.02 | 4216.02 | 4164.02 | 4205.41 | 4205.41 | 0.60% | 113,500 |
| Aug 26, 2025 | 4145.85 | 4187.37 | 4117.20 | 4180.17 | 4180.17 | 0.97% | 117,500 |
| Aug 25, 2025 | 4100.00 | 4141.50 | 4086.89 | 4139.83 | 4139.83 | 0.71% | 80,325 |
| Aug 22, 2025 | 4151.15 | 4157.57 | 4089.14 | 4110.61 | 4110.61 | -0.41% | 119,400 |
| Aug 21, 2025 | 4109.29 | 4147.49 | 4100.02 | 4127.69 | 4127.69 | -0.73% | 91,574 |
| Aug 20, 2025 | 4154.28 | 4187.39 | 4121.34 | 4158.10 | 4158.10 | 0.71% | 121,800 |
| Aug 19, 2025 | 4029.30 | 4138.36 | 4029.30 | 4128.80 | 4128.80 | 2.20% | 114,200 |
| Aug 18, 2025 | 4030.00 | 4066.68 | 4023.75 | 4039.95 | 4039.95 | 0.82% | 137,300 |
| Aug 15, 2025 | 4005.60 | 4021.01 | 3989.25 | 4006.91 | 4006.91 | 0.36% | 100,200 |
| Aug 14, 2025 | 4030.86 | 4041.10 | 3989.53 | 3992.48 | 3992.48 | -1.09% | 80,540 |
| Aug 13, 2025 | 4022.92 | 4049.62 | 4013.15 | 4036.43 | 4036.43 | 0.89% | 108,337 |
| Aug 12, 2025 | 4041.62 | 4045.99 | 3974.09 | 4000.67 | 4000.67 | -0.89% | 95,653 |
| Aug 11, 2025 | 4043.99 | 4055.63 | 4017.39 | 4036.79 | 4036.79 | 0.04% | 96,400 |
| Aug 8, 2025 | 4060.32 | 4078.80 | 4027.79 | 4035.16 | 4035.16 | -0.62% | 93,620 |
| Aug 7, 2025 | 4072.80 | 4081.06 | 4012.31 | 4060.33 | 4060.33 | -0.31% | 73,360 |