AutoZone Inc. (AZO)
3635.94
-44.84 (-1.22%)
At close: Apr 15, 2025, 3:59 PM
3632.00
-0.11%
After-hours: Apr 15, 2025, 07:02 PM EDT
AutoZone Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 3671.29 | 3671.29 | 3700.35 | 3700.35 | 3648.09 | 3648.09 | 3680.78 | 3680.78 | 0.58% | 118,241 |
| Apr 11, 2025 | 3598.40 | 3598.40 | 3681.64 | 3681.64 | 3598.40 | 3598.40 | 3659.60 | 3659.60 | 1.23% | 144,459 |
| Apr 10, 2025 | 3551.04 | 3551.04 | 3650.00 | 3650.00 | 3513.33 | 3513.33 | 3615.24 | 3615.24 | 1.12% | 180,700 |
| Apr 9, 2025 | 3468.27 | 3468.27 | 3708.04 | 3708.04 | 3433.65 | 3433.65 | 3575.12 | 3575.12 | 2.17% | 248,600 |
| Apr 8, 2025 | 3535.54 | 3535.54 | 3603.69 | 3603.69 | 3473.33 | 3473.33 | 3499.08 | 3499.08 | 0.60% | 206,142 |
| Apr 7, 2025 | 3550.00 | 3550.00 | 3572.34 | 3572.34 | 3434.00 | 3434.00 | 3478.38 | 3478.38 | -4.79% | 313,800 |
| Apr 4, 2025 | 3792.72 | 3792.72 | 3845.10 | 3845.10 | 3652.22 | 3652.22 | 3653.24 | 3653.24 | -4.52% | 209,942 |
| Apr 3, 2025 | 3770.90 | 3770.90 | 3916.81 | 3916.81 | 3770.90 | 3770.90 | 3826.15 | 3826.15 | 0.44% | 182,066 |
| Apr 2, 2025 | 3778.00 | 3778.00 | 3822.84 | 3822.84 | 3760.92 | 3760.92 | 3809.26 | 3809.26 | -0.11% | 100,230 |
| Apr 1, 2025 | 3801.00 | 3801.00 | 3830.26 | 3830.26 | 3786.92 | 3786.92 | 3813.27 | 3813.27 | 0.01% | 221,800 |
| Mar 31, 2025 | 3776.84 | 3776.84 | 3842.82 | 3842.82 | 3776.84 | 3776.84 | 3812.78 | 3812.78 | 1.11% | 209,703 |
| Mar 28, 2025 | 3817.82 | 3817.82 | 3832.09 | 3832.09 | 3745.49 | 3745.49 | 3771.00 | 3771.00 | -1.49% | 166,700 |
| Mar 27, 2025 | 3700.00 | 3700.00 | 3838.00 | 3838.00 | 3680.00 | 3680.00 | 3828.11 | 3828.11 | 3.98% | 285,678 |
| Mar 26, 2025 | 3680.00 | 3680.00 | 3693.88 | 3693.88 | 3663.00 | 3663.00 | 3681.68 | 3681.68 | 0.26% | 129,332 |
| Mar 25, 2025 | 3655.85 | 3655.85 | 3678.39 | 3678.39 | 3612.78 | 3612.78 | 3672.23 | 3672.23 | 0.39% | 135,256 |
| Mar 24, 2025 | 3639.18 | 3639.18 | 3680.00 | 3680.00 | 3619.73 | 3619.73 | 3657.82 | 3657.82 | 1.43% | 115,930 |
| Mar 21, 2025 | 3594.29 | 3594.29 | 3617.28 | 3617.28 | 3547.80 | 3547.80 | 3606.34 | 3606.34 | 0.92% | 208,700 |
| Mar 20, 2025 | 3584.09 | 3584.09 | 3610.00 | 3610.00 | 3567.09 | 3567.09 | 3573.38 | 3573.38 | -0.51% | 81,300 |
| Mar 19, 2025 | 3616.00 | 3616.00 | 3620.48 | 3620.48 | 3571.37 | 3571.37 | 3591.61 | 3591.61 | -0.63% | 134,638 |
| Mar 18, 2025 | 3634.21 | 3634.21 | 3634.21 | 3634.21 | 3585.96 | 3585.96 | 3614.27 | 3614.27 | -0.18% | 87,233 |
| Mar 17, 2025 | 3555.18 | 3555.18 | 3627.44 | 3627.44 | 3550.52 | 3550.52 | 3620.82 | 3620.82 | 1.85% | 129,241 |
| Mar 14, 2025 | 3550.00 | 3550.00 | 3578.06 | 3578.06 | 3520.92 | 3520.92 | 3554.91 | 3554.91 | 0.26% | 164,200 |
| Mar 13, 2025 | 3559.70 | 3559.70 | 3565.02 | 3565.02 | 3502.99 | 3502.99 | 3545.65 | 3545.65 | -0.04% | 158,445 |
| Mar 12, 2025 | 3562.76 | 3562.76 | 3573.79 | 3573.79 | 3492.87 | 3492.87 | 3547.13 | 3547.13 | -0.44% | 115,929 |
| Mar 11, 2025 | 3680.00 | 3680.00 | 3680.00 | 3680.00 | 3524.57 | 3524.57 | 3562.76 | 3562.76 | -3.45% | 208,100 |
| Mar 10, 2025 | 3622.04 | 3622.04 | 3704.43 | 3704.43 | 3622.04 | 3622.04 | 3690.12 | 3690.12 | 2.08% | 188,967 |
| Mar 7, 2025 | 3589.95 | 3589.95 | 3636.96 | 3636.96 | 3549.80 | 3549.80 | 3614.97 | 3614.97 | -0.02% | 198,900 |
| Mar 6, 2025 | 3544.81 | 3544.81 | 3615.79 | 3615.79 | 3532.27 | 3532.27 | 3615.79 | 3615.79 | 1.68% | 180,339 |
| Mar 5, 2025 | 3474.93 | 3474.93 | 3570.50 | 3570.50 | 3469.60 | 3469.60 | 3555.88 | 3555.88 | 2.37% | 167,133 |
| Mar 4, 2025 | 3425.73 | 3425.73 | 3563.57 | 3563.57 | 3411.20 | 3411.20 | 3473.66 | 3473.66 | -0.12% | 308,237 |
| Mar 3, 2025 | 3498.00 | 3498.00 | 3519.00 | 3519.00 | 3449.94 | 3449.94 | 3477.76 | 3477.76 | -0.44% | 180,186 |
| Feb 28, 2025 | 3479.76 | 3479.76 | 3500.00 | 3500.00 | 3437.51 | 3437.51 | 3493.01 | 3493.01 | 1.40% | 157,205 |
| Feb 27, 2025 | 3400.67 | 3400.67 | 3459.76 | 3459.76 | 3395.28 | 3395.28 | 3444.69 | 3444.69 | 1.52% | 106,906 |
| Feb 26, 2025 | 3430.67 | 3430.67 | 3430.67 | 3430.67 | 3381.21 | 3381.21 | 3392.97 | 3392.97 | -0.95% | 93,600 |
| Feb 25, 2025 | 3416.30 | 3416.30 | 3435.00 | 3435.00 | 3411.77 | 3411.77 | 3425.60 | 3425.60 | 0.72% | 124,247 |
| Feb 24, 2025 | 3391.97 | 3391.97 | 3401.67 | 3401.67 | 3373.80 | 3373.80 | 3401.00 | 3401.00 | 0.95% | 82,500 |
| Feb 21, 2025 | 3415.90 | 3415.90 | 3415.90 | 3415.90 | 3359.50 | 3359.50 | 3368.98 | 3368.98 | -1.11% | 87,531 |
| Feb 20, 2025 | 3389.05 | 3389.05 | 3414.73 | 3414.73 | 3384.41 | 3384.41 | 3406.66 | 3406.66 | 0.30% | 71,000 |
| Feb 19, 2025 | 3399.66 | 3399.66 | 3417.37 | 3417.37 | 3388.27 | 3388.27 | 3396.46 | 3396.46 | 0.36% | 84,732 |
| Feb 18, 2025 | 3451.00 | 3451.00 | 3451.00 | 3451.00 | 3371.72 | 3371.72 | 3384.43 | 3384.43 | -2.14% | 116,609 |
| Feb 14, 2025 | 3477.83 | 3477.83 | 3478.00 | 3478.00 | 3435.61 | 3435.61 | 3458.55 | 3458.55 | -0.32% | 77,034 |
| Feb 13, 2025 | 3445.51 | 3445.51 | 3474.18 | 3474.18 | 3427.87 | 3427.87 | 3469.71 | 3469.71 | 1.07% | 68,730 |
| Feb 12, 2025 | 3412.42 | 3412.42 | 3444.40 | 3444.40 | 3412.42 | 3412.42 | 3432.96 | 3432.96 | -0.37% | 59,900 |
| Feb 11, 2025 | 3409.26 | 3409.26 | 3450.91 | 3450.91 | 3406.75 | 3406.75 | 3445.79 | 3445.79 | 0.53% | 82,948 |
| Feb 10, 2025 | 3427.75 | 3427.75 | 3437.49 | 3437.49 | 3413.19 | 3413.19 | 3427.55 | 3427.55 | 0.22% | 70,200 |
| Feb 7, 2025 | 3457.00 | 3457.00 | 3467.00 | 3467.00 | 3410.35 | 3410.35 | 3420.19 | 3420.19 | -1.34% | 85,100 |
| Feb 6, 2025 | 3454.95 | 3454.95 | 3484.42 | 3484.42 | 3435.00 | 3435.00 | 3466.69 | 3466.69 | -0.21% | 73,510 |
| Feb 5, 2025 | 3470.14 | 3470.14 | 3481.36 | 3481.36 | 3440.00 | 3440.00 | 3474.08 | 3474.08 | 0.44% | 96,948 |
| Feb 4, 2025 | 3425.36 | 3425.36 | 3475.10 | 3475.10 | 3389.84 | 3389.84 | 3459.00 | 3459.00 | 0.78% | 127,400 |
| Feb 3, 2025 | 3338.21 | 3338.21 | 3445.05 | 3445.05 | 3312.40 | 3312.40 | 3432.20 | 3432.20 | 2.45% | 209,401 |