AutoZone Inc. (AZO)
3647.69
41.35 (1.15%)
At close: Mar 24, 2025, 10:04 AM
AZO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 3594.29 | 3617.28 | 3547.80 | 3606.34 | 32.96 | 0.92% | 207,976 |
| Mar 20, 2025 | 3584.09 | 3610.00 | 3567.09 | 3573.38 | -18.23 | -0.51% | 81,300 |
| Mar 19, 2025 | 3616.00 | 3620.48 | 3571.37 | 3591.61 | -22.66 | -0.63% | 134,638 |
| Mar 18, 2025 | 3634.21 | 3634.21 | 3585.96 | 3614.27 | -6.55 | -0.18% | 87,233 |
| Mar 17, 2025 | 3555.18 | 3627.44 | 3550.52 | 3620.82 | 65.91 | 1.85% | 129,241 |
| Mar 14, 2025 | 3550.00 | 3578.06 | 3520.92 | 3554.91 | 9.26 | 0.26% | 164,200 |
| Mar 13, 2025 | 3559.70 | 3565.02 | 3502.99 | 3545.65 | -1.48 | -0.04% | 158,445 |
| Mar 12, 2025 | 3562.76 | 3573.79 | 3492.87 | 3547.13 | -15.63 | -0.44% | 115,929 |
| Mar 11, 2025 | 3680.00 | 3680.00 | 3524.57 | 3562.76 | -127.36 | -3.45% | 208,100 |
| Mar 10, 2025 | 3622.04 | 3704.43 | 3622.04 | 3690.12 | 75.15 | 2.08% | 188,967 |
| Mar 7, 2025 | 3589.95 | 3636.96 | 3549.80 | 3614.97 | -0.82 | -0.02% | 198,900 |
| Mar 6, 2025 | 3544.81 | 3615.79 | 3532.27 | 3615.79 | 59.91 | 1.68% | 180,339 |
| Mar 5, 2025 | 3474.93 | 3570.50 | 3469.60 | 3555.88 | 82.22 | 2.37% | 167,133 |
| Mar 4, 2025 | 3425.73 | 3563.57 | 3411.20 | 3473.66 | -4.10 | -0.12% | 308,237 |
| Mar 3, 2025 | 3498.00 | 3519.00 | 3449.94 | 3477.76 | -15.25 | -0.44% | 180,186 |
| Feb 28, 2025 | 3479.76 | 3500.00 | 3437.51 | 3493.01 | 48.32 | 1.40% | 157,205 |
| Feb 27, 2025 | 3400.67 | 3459.76 | 3395.28 | 3444.69 | 51.72 | 1.52% | 106,906 |
| Feb 26, 2025 | 3430.67 | 3430.67 | 3381.21 | 3392.97 | -32.63 | -0.95% | 93,600 |
| Feb 25, 2025 | 3416.30 | 3435.00 | 3411.77 | 3425.60 | 24.60 | 0.72% | 124,247 |
| Feb 24, 2025 | 3391.97 | 3401.67 | 3373.80 | 3401.00 | 32.02 | 0.95% | 82,500 |
| Feb 21, 2025 | 3415.90 | 3415.90 | 3359.50 | 3368.98 | -37.68 | -1.11% | 87,531 |
| Feb 20, 2025 | 3389.05 | 3414.73 | 3384.41 | 3406.66 | 10.20 | 0.30% | 71,000 |
| Feb 19, 2025 | 3399.66 | 3417.37 | 3388.27 | 3396.46 | 12.03 | 0.36% | 84,732 |
| Feb 18, 2025 | 3451.00 | 3451.00 | 3371.72 | 3384.43 | -74.12 | -2.14% | 116,609 |
| Feb 14, 2025 | 3477.83 | 3478.00 | 3435.61 | 3458.55 | -11.16 | -0.32% | 77,034 |
| Feb 13, 2025 | 3445.51 | 3474.18 | 3427.87 | 3469.71 | 36.75 | 1.07% | 68,730 |
| Feb 12, 2025 | 3412.42 | 3444.40 | 3412.42 | 3432.96 | -12.83 | -0.37% | 59,900 |
| Feb 11, 2025 | 3409.26 | 3450.91 | 3406.75 | 3445.79 | 18.24 | 0.53% | 82,948 |
| Feb 10, 2025 | 3427.75 | 3437.49 | 3413.19 | 3427.55 | 7.36 | 0.22% | 70,200 |
| Feb 7, 2025 | 3457.00 | 3467.00 | 3410.35 | 3420.19 | -46.50 | -1.34% | 85,100 |
| Feb 6, 2025 | 3454.95 | 3484.42 | 3435.00 | 3466.69 | -7.39 | -0.21% | 73,510 |
| Feb 5, 2025 | 3470.14 | 3481.36 | 3440.00 | 3474.08 | 15.08 | 0.44% | 96,948 |
| Feb 4, 2025 | 3425.36 | 3475.10 | 3389.84 | 3459.00 | 26.80 | 0.78% | 127,400 |
| Feb 3, 2025 | 3338.21 | 3445.05 | 3312.40 | 3432.20 | 81.99 | 2.45% | 209,401 |
| Jan 31, 2025 | 3351.66 | 3375.67 | 3331.85 | 3350.21 | -0.80 | -0.02% | 94,200 |
| Jan 30, 2025 | 3340.41 | 3364.20 | 3331.00 | 3351.01 | 36.96 | 1.12% | 79,100 |
| Jan 29, 2025 | 3306.83 | 3325.55 | 3295.09 | 3314.05 | -4.53 | -0.14% | 84,033 |
| Jan 28, 2025 | 3362.40 | 3378.16 | 3313.70 | 3318.58 | -54.24 | -1.61% | 93,611 |
| Jan 27, 2025 | 3329.54 | 3437.63 | 3329.54 | 3372.82 | 40.29 | 1.21% | 136,641 |
| Jan 24, 2025 | 3360.67 | 3361.41 | 3301.83 | 3332.53 | -41.04 | -1.22% | 85,017 |
| Jan 23, 2025 | 3346.83 | 3376.75 | 3311.65 | 3373.57 | 47.56 | 1.43% | 103,125 |
| Jan 22, 2025 | 3301.64 | 3331.77 | 3276.51 | 3326.01 | 28.29 | 0.86% | 102,900 |
| Jan 21, 2025 | 3237.21 | 3312.59 | 3205.23 | 3297.72 | 69.32 | 2.15% | 104,500 |
| Jan 17, 2025 | 3207.68 | 3230.85 | 3202.13 | 3228.40 | 34.44 | 1.08% | 144,517 |
| Jan 16, 2025 | 3212.75 | 3217.33 | 3162.00 | 3193.96 | -12.09 | -0.38% | 110,133 |
| Jan 15, 2025 | 3252.92 | 3254.48 | 3203.26 | 3206.05 | -21.75 | -0.67% | 103,734 |
| Jan 14, 2025 | 3246.80 | 3259.21 | 3218.20 | 3227.80 | -11.82 | -0.36% | 83,039 |
| Jan 13, 2025 | 3237.12 | 3276.90 | 3232.87 | 3239.62 | -11.70 | -0.36% | 115,321 |
| Jan 10, 2025 | 3235.01 | 3288.10 | 3232.93 | 3251.32 | -52.03 | -1.58% | 132,939 |
| Jan 8, 2025 | 3253.19 | 3305.23 | 3248.98 | 3303.35 | 43.44 | 1.33% | 82,300 |