AutoZone Inc. (AZO)
NYSE: AZO
· Real-Time Price · USD
3998.08
-38.35 (-0.95%)
At close: Aug 14, 2025, 3:59 PM
3992.47
-0.14%
Pre-market: Aug 15, 2025, 04:48 AM EDT
AZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4030.86 | 4041.09 | 3989.53 | 3992.48 | 3992.48 | -1.09% | 78,695 |
| 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 |
| Aug 6, 2025 | 4023.05 | 4094.69 | 4020.00 | 4072.80 | 4072.80 | 1.53% | 109,300 |
| Aug 5, 2025 | 3961.60 | 4021.93 | 3961.60 | 4011.25 | 4011.25 | 1.10% | 152,531 |
| Aug 4, 2025 | 3870.61 | 3972.19 | 3870.61 | 3967.76 | 3967.76 | 2.82% | 113,031 |
| Aug 1, 2025 | 3816.88 | 3859.12 | 3755.89 | 3858.86 | 3858.86 | 2.40% | 104,926 |
| Jul 31, 2025 | 3828.99 | 3860.93 | 3754.42 | 3768.38 | 3768.38 | -1.94% | 162,308 |
| Jul 30, 2025 | 3891.28 | 3919.50 | 3817.45 | 3843.11 | 3843.11 | -0.79% | 124,303 |
| Jul 29, 2025 | 3824.60 | 3879.46 | 3803.93 | 3873.85 | 3873.85 | 2.04% | 171,138 |
| Jul 28, 2025 | 3802.90 | 3822.00 | 3780.77 | 3796.56 | 3796.56 | -0.64% | 77,300 |
| Jul 25, 2025 | 3861.06 | 3893.21 | 3814.11 | 3820.91 | 3820.91 | -0.54% | 80,700 |
| Jul 24, 2025 | 3774.53 | 3891.70 | 3762.18 | 3841.50 | 3841.50 | 1.86% | 174,310 |
| Jul 23, 2025 | 3764.00 | 3773.87 | 3705.89 | 3771.19 | 3771.19 | -0.07% | 123,018 |
| Jul 22, 2025 | 3730.29 | 3775.98 | 3706.04 | 3773.71 | 3773.71 | 1.18% | 101,528 |
| Jul 21, 2025 | 3714.36 | 3774.50 | 3705.35 | 3729.70 | 3729.70 | 0.42% | 107,600 |
| Jul 18, 2025 | 3665.22 | 3715.93 | 3650.00 | 3713.93 | 3713.93 | 1.77% | 100,747 |