AutoZone, Inc. (AZO)
NYSE: AZO · Real-Time Price · USD
4,004.64
+12.16 (0.30%)
Aug 15, 2025, 12:54 PM - Market open
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4,005.60 | 4,013.88 | 3,989.25 | 3,999.83 | - | 0.18% | 30,989 |
| Aug 14, 2025 | 4,030.86 | 4,041.10 | 3,989.53 | 3,992.48 | 3,992.48 | -1.09% | 80,540 |
| Aug 13, 2025 | 4,022.92 | 4,049.62 | 4,013.15 | 4,036.43 | 4,036.43 | 0.89% | 108,337 |
| Aug 12, 2025 | 4,041.62 | 4,045.99 | 3,974.09 | 4,000.67 | 4,000.67 | -0.89% | 95,653 |
| Aug 11, 2025 | 4,043.99 | 4,055.63 | 4,017.39 | 4,036.79 | 4,036.79 | 0.04% | 96,364 |
| Aug 8, 2025 | 4,060.32 | 4,078.80 | 4,027.79 | 4,035.16 | 4,035.16 | -0.62% | 93,620 |
| Aug 7, 2025 | 4,072.80 | 4,081.06 | 4,012.31 | 4,060.33 | 4,060.33 | -0.31% | 73,360 |
| Aug 6, 2025 | 4,023.05 | 4,094.69 | 4,020.00 | 4,072.80 | 4,072.80 | 1.53% | 109,262 |
| Aug 5, 2025 | 3,961.60 | 4,021.93 | 3,961.60 | 4,011.25 | 4,011.25 | 1.10% | 152,531 |
| Aug 4, 2025 | 3,870.61 | 3,972.19 | 3,870.61 | 3,967.76 | 3,967.76 | 2.82% | 113,031 |
| Aug 1, 2025 | 3,816.88 | 3,859.12 | 3,755.89 | 3,858.86 | 3,858.86 | 2.40% | 104,926 |
| Jul 31, 2025 | 3,828.99 | 3,860.93 | 3,754.42 | 3,768.38 | 3,768.38 | -1.94% | 162,308 |
| Jul 30, 2025 | 3,891.28 | 3,919.50 | 3,817.45 | 3,843.11 | 3,843.11 | -0.79% | 124,303 |
| Jul 29, 2025 | 3,824.60 | 3,879.46 | 3,803.93 | 3,873.85 | 3,873.85 | 2.04% | 171,138 |
| Jul 28, 2025 | 3,802.90 | 3,822.00 | 3,780.77 | 3,796.56 | 3,796.56 | -0.64% | 77,286 |
| Jul 25, 2025 | 3,861.06 | 3,893.21 | 3,814.11 | 3,820.91 | 3,820.91 | -0.54% | 80,668 |
| Jul 24, 2025 | 3,774.53 | 3,891.70 | 3,762.18 | 3,841.50 | 3,841.50 | 1.86% | 174,310 |
| Jul 23, 2025 | 3,764.00 | 3,773.87 | 3,705.89 | 3,771.19 | 3,771.19 | -0.07% | 123,018 |
| Jul 22, 2025 | 3,730.29 | 3,775.98 | 3,706.04 | 3,773.71 | 3,773.71 | 1.18% | 101,528 |
| Jul 21, 2025 | 3,714.36 | 3,774.50 | 3,705.35 | 3,729.70 | 3,729.70 | 0.42% | 107,565 |
| Jul 18, 2025 | 3,665.22 | 3,715.93 | 3,650.00 | 3,713.93 | 3,713.93 | 1.77% | 100,747 |
| Jul 17, 2025 | 3,674.25 | 3,719.96 | 3,637.07 | 3,649.42 | 3,649.42 | -0.90% | 96,368 |
| Jul 16, 2025 | 3,693.75 | 3,693.75 | 3,632.15 | 3,682.62 | 3,682.62 | -0.39% | 110,828 |
| Jul 15, 2025 | 3,749.85 | 3,789.93 | 3,690.49 | 3,696.94 | 3,696.94 | -2.00% | 67,955 |
| Jul 14, 2025 | 3,711.21 | 3,778.49 | 3,695.59 | 3,772.30 | 3,772.30 | 1.80% | 126,875 |
| Jul 11, 2025 | 3,710.51 | 3,731.65 | 3,681.83 | 3,705.64 | 3,705.64 | -0.61% | 105,637 |
| Jul 10, 2025 | 3,749.73 | 3,779.95 | 3,700.00 | 3,728.48 | 3,728.48 | -0.37% | 188,280 |
| Jul 9, 2025 | 3,731.64 | 3,748.75 | 3,703.28 | 3,742.18 | 3,742.18 | - | 83,517 |
| Jul 8, 2025 | 3,782.35 | 3,783.50 | 3,721.05 | 3,742.08 | 3,742.08 | -1.28% | 108,452 |
| Jul 7, 2025 | 3,763.91 | 3,795.23 | 3,746.49 | 3,790.64 | 3,790.64 | 0.57% | 115,822 |
| Jul 3, 2025 | 3,723.44 | 3,770.29 | 3,695.15 | 3,769.26 | 3,769.26 | 2.28% | 84,768 |
| Jul 2, 2025 | 3,695.27 | 3,720.15 | 3,661.76 | 3,685.34 | 3,685.34 | -0.89% | 111,429 |
| Jul 1, 2025 | 3,707.51 | 3,750.99 | 3,688.61 | 3,718.59 | 3,718.59 | 0.17% | 134,612 |
| Jun 30, 2025 | 3,628.18 | 3,723.42 | 3,583.11 | 3,712.23 | 3,712.23 | 2.85% | 185,440 |
| Jun 27, 2025 | 3,517.04 | 3,612.10 | 3,517.04 | 3,609.49 | 3,609.49 | 2.48% | 367,907 |
| Jun 26, 2025 | 3,502.98 | 3,525.60 | 3,442.76 | 3,522.25 | 3,522.25 | 0.94% | 204,167 |
| Jun 25, 2025 | 3,568.48 | 3,583.84 | 3,477.88 | 3,489.54 | 3,489.54 | -2.46% | 227,757 |
| Jun 24, 2025 | 3,697.24 | 3,697.24 | 3,575.41 | 3,577.54 | 3,577.54 | -3.56% | 161,492 |
| Jun 23, 2025 | 3,664.64 | 3,727.43 | 3,642.31 | 3,709.54 | 3,709.54 | 1.48% | 214,693 |
| Jun 20, 2025 | 3,606.50 | 3,656.28 | 3,591.10 | 3,655.33 | 3,655.33 | 1.43% | 206,080 |
| Jun 18, 2025 | 3,620.63 | 3,642.17 | 3,596.35 | 3,603.63 | 3,603.63 | -0.03% | 131,704 |
| Jun 17, 2025 | 3,597.51 | 3,646.96 | 3,597.51 | 3,604.65 | 3,604.65 | 0.04% | 138,805 |
| Jun 16, 2025 | 3,644.03 | 3,644.97 | 3,565.99 | 3,603.17 | 3,603.17 | -1.08% | 146,780 |
| Jun 13, 2025 | 3,664.81 | 3,686.00 | 3,625.80 | 3,642.60 | 3,642.60 | -1.11% | 119,861 |
| Jun 12, 2025 | 3,660.07 | 3,688.37 | 3,620.08 | 3,683.47 | 3,683.47 | 0.68% | 156,630 |
| Jun 11, 2025 | 3,703.22 | 3,723.99 | 3,650.00 | 3,658.59 | 3,658.59 | -1.48% | 115,358 |
| Jun 10, 2025 | 3,700.00 | 3,723.30 | 3,694.01 | 3,713.57 | 3,713.57 | 0.44% | 178,388 |
| Jun 9, 2025 | 3,711.14 | 3,711.14 | 3,642.55 | 3,697.48 | 3,697.48 | -0.59% | 173,555 |
| Jun 6, 2025 | 3,730.01 | 3,737.17 | 3,677.06 | 3,719.24 | 3,719.24 | -0.16% | 98,854 |
| Jun 5, 2025 | 3,733.80 | 3,737.50 | 3,686.43 | 3,725.25 | 3,725.25 | 0.22% | 84,536 |