AutoZone Inc. (AZO)
NYSE: AZO
· Real-Time Price · USD
4200.97
64.90 (1.57%)
At close: Sep 26, 2025, 3:59 PM
4198.00
-0.07%
After-hours: Sep 26, 2025, 07:29 PM EDT
AZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4139.35 | 4217.55 | 4118.29 | 4198.03 | 4198.03 | 1.50% | 86,370 |
| Sep 25, 2025 | 4176.89 | 4176.89 | 4090.17 | 4136.07 | 4136.07 | -0.98% | 143,000 |
| Sep 24, 2025 | 4109.72 | 4228.00 | 4050.01 | 4176.89 | 4176.89 | 1.38% | 183,000 |
| Sep 23, 2025 | 4034.73 | 4179.22 | 3969.59 | 4120.00 | 4120.00 | -0.02% | 263,838 |
| Sep 22, 2025 | 4166.62 | 4188.36 | 4105.20 | 4121.00 | 4121.00 | -0.47% | 192,843 |
| Sep 19, 2025 | 4146.22 | 4149.73 | 4114.50 | 4140.36 | 4140.36 | 0.18% | 184,765 |
| Sep 18, 2025 | 4223.61 | 4235.68 | 4112.51 | 4132.83 | 4132.83 | -2.36% | 242,654 |
| Sep 17, 2025 | 4234.99 | 4236.62 | 4194.28 | 4232.57 | 4232.57 | 0.20% | 106,800 |
| Sep 16, 2025 | 4237.60 | 4285.34 | 4212.34 | 4223.93 | 4223.93 | -0.22% | 118,951 |
| Sep 15, 2025 | 4334.81 | 4357.81 | 4198.56 | 4233.30 | 4233.30 | -2.06% | 166,866 |
| Sep 12, 2025 | 4316.68 | 4363.29 | 4316.68 | 4322.15 | 4322.15 | -0.74% | 100,900 |
| Sep 11, 2025 | 4263.88 | 4388.11 | 4263.88 | 4354.54 | 4354.54 | 2.39% | 163,210 |
| Sep 10, 2025 | 4282.00 | 4304.94 | 4238.89 | 4252.90 | 4252.90 | -0.89% | 99,407 |
| Sep 9, 2025 | 4224.00 | 4291.12 | 4204.31 | 4291.12 | 4291.12 | 1.14% | 94,181 |
| Sep 8, 2025 | 4218.00 | 4259.22 | 4218.00 | 4242.88 | 4242.88 | 0.56% | 112,955 |
| Sep 5, 2025 | 4237.05 | 4248.14 | 4200.00 | 4219.41 | 4219.41 | -0.32% | 92,447 |
| Sep 4, 2025 | 4195.15 | 4238.19 | 4180.00 | 4232.96 | 4232.96 | 1.04% | 80,653 |
| 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 |