AutoZone Inc. (AZO)
3409.36
12.90 (0.38%)
At close: Feb 20, 2025, 3:59 PM
3406.66
-0.08%
After-hours: Feb 20, 2025, 06:30 PM EST
AZO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3399.66 | 3417.37 | 3388.27 | 3396.46 | 12.03 | 0.36% | 61,711 |
| 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 |
| Jan 7, 2025 | 3309.31 | 3334.64 | 3254.44 | 3259.91 | -33.55 | -1.02% | 104,700 |
| Jan 6, 2025 | 3245.87 | 3328.66 | 3245.87 | 3293.46 | 24.68 | 0.76% | 181,211 |
| Jan 3, 2025 | 3241.02 | 3270.28 | 3235.07 | 3268.78 | 18.78 | 0.58% | 113,112 |
| Jan 2, 2025 | 3211.15 | 3250.00 | 3211.15 | 3250.00 | 48.00 | 1.50% | 105,338 |
| Dec 31, 2024 | 3177.00 | 3223.75 | 3174.51 | 3202.00 | 16.29 | 0.51% | 104,646 |
| Dec 30, 2024 | 3235.78 | 3235.78 | 3180.49 | 3185.71 | -55.91 | -1.72% | 112,500 |
| Dec 27, 2024 | 3225.00 | 3262.10 | 3220.96 | 3241.62 | 0.37 | 0.01% | 78,628 |
| Dec 26, 2024 | 3271.84 | 3286.60 | 3239.99 | 3241.25 | -42.23 | -1.29% | 80,961 |
| Dec 24, 2024 | 3269.00 | 3286.97 | 3252.56 | 3283.48 | 41.25 | 1.27% | 57,500 |
| Dec 23, 2024 | 3225.23 | 3251.84 | 3198.92 | 3242.23 | -11.24 | -0.35% | 175,042 |
| Dec 20, 2024 | 3221.13 | 3274.26 | 3206.16 | 3253.47 | 38.18 | 1.19% | 268,808 |
| Dec 19, 2024 | 3266.08 | 3266.08 | 3209.25 | 3215.29 | -23.23 | -0.72% | 129,595 |
| Dec 18, 2024 | 3318.30 | 3324.36 | 3236.70 | 3238.52 | -80.59 | -2.43% | 136,700 |
| Dec 17, 2024 | 3350.00 | 3352.16 | 3314.37 | 3319.11 | -31.02 | -0.93% | 136,111 |
| Dec 16, 2024 | 3369.00 | 3392.47 | 3335.97 | 3350.13 | -20.14 | -0.60% | 136,100 |
| Dec 13, 2024 | 3359.34 | 3378.96 | 3345.44 | 3370.27 | 29.79 | 0.89% | 111,303 |
| Dec 12, 2024 | 3338.50 | 3352.71 | 3300.00 | 3340.48 | -2.24 | -0.07% | 125,500 |
| Dec 11, 2024 | 3339.95 | 3394.19 | 3339.95 | 3342.72 | -4.44 | -0.13% | 119,122 |
| Dec 10, 2024 | 3278.21 | 3416.71 | 3270.00 | 3347.16 | 23.15 | 0.70% | 230,010 |
| Dec 9, 2024 | 3333.25 | 3345.28 | 3305.57 | 3324.01 | 14.57 | 0.44% | 221,930 |
| Dec 6, 2024 | 3238.20 | 3313.00 | 3218.00 | 3309.44 | 119.37 | 3.74% | 185,501 |
| Dec 5, 2024 | 3199.89 | 3242.55 | 3179.00 | 3190.07 | 0.09 | 0.00% | 105,823 |