AutoZone, Inc.
AZO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $3,184.02 | $3,266.29 | $3,184.02 | $3,253.01 | +2.62% | 145.08K |
| Oct 30, 2026 | $3,190.71 | $3,217.32 | $3,132.67 | $3,169.82 | +1.04% | 207.29K |
| Oct 29, 2026 | $3,205.00 | $3,224.00 | $3,084.65 | $3,137.04 | -0.62% | 198.15K |
| Oct 28, 2026 | $3,133.98 | $3,180.93 | $3,126.61 | $3,156.76 | +0.43% | 162.48K |
| Oct 27, 2026 | $3,180.79 | $3,185.22 | $3,130.41 | $3,143.16 | -1.47% | 125.47K |
| Oct 26, 2026 | $3,142.32 | $3,264.37 | $3,142.32 | $3,190.07 | -0.33% | 182.29K |
| Oct 23, 2026 | $3,250.95 | $3,267.51 | $3,200.76 | $3,200.76 | -2.14% | 118.43K |
| Oct 22, 2026 | $3,176.14 | $3,277.41 | $3,162.42 | $3,270.70 | +3.61% | 208.55K |
| Oct 21, 2026 | $3,148.05 | $3,163.70 | $3,127.01 | $3,156.74 | -0.11% | 120.38K |
| Oct 20, 2026 | $3,129.75 | $3,187.63 | $3,122.56 | $3,160.18 | +2.01% | 182.46K |
| Oct 19, 2026 | $3,113.96 | $3,117.33 | $3,068.16 | $3,097.88 | -0.73% | 149.97K |
| Oct 16, 2026 | $3,091.00 | $3,146.00 | $3,085.24 | $3,120.59 | +1.99% | 258.76K |
| Oct 15, 2026 | $2,979.50 | $3,066.93 | $2,950.00 | $3,059.62 | +5.08% | 223.66K |
| Oct 14, 2026 | $2,904.55 | $2,922.52 | $2,883.13 | $2,911.62 | +0.63% | 159.82K |
| Oct 13, 2026 | $2,915.00 | $2,938.99 | $2,880.88 | $2,893.30 | -0.19% | 159.10K |
| Oct 12, 2026 | $2,920.70 | $2,935.15 | $2,877.88 | $2,898.85 | -1.39% | 200.62K |
| Oct 9, 2026 | $2,912.17 | $2,940.24 | $2,894.65 | $2,939.85 | +1.01% | 145.76K |
| Oct 8, 2026 | $2,844.03 | $2,931.62 | $2,839.70 | $2,910.54 | +2.26% | 172.44K |
| Oct 7, 2026 | $2,899.18 | $2,911.38 | $2,846.26 | $2,846.27 | -1.80% | 130.24K |
| Oct 6, 2026 | $2,823.16 | $2,921.00 | $2,821.33 | $2,898.57 | +3.24% | 287.05K |
| Oct 5, 2026 | $2,782.09 | $2,812.00 | $2,730.65 | $2,807.73 | +0.56% | 219.13K |
| Oct 2, 2026 | $2,840.00 | $2,840.04 | $2,781.61 | $2,792.03 | -0.96% | 169.82K |
| Oct 1, 2026 | $2,834.98 | $2,843.15 | $2,756.13 | $2,819.03 | -0.39% | 303.88K |
| Sep 30, 2026 | $2,888.88 | $2,899.53 | $2,800.11 | $2,830.02 | -1.60% | 494.71K |
| Sep 29, 2026 | $2,916.68 | $2,921.48 | $2,836.02 | $2,875.97 | -1.28% | 413.41K |
| Sep 28, 2026 | $2,878.51 | $2,931.46 | $2,866.35 | $2,913.28 | +1.43% | 437.21K |
| Sep 25, 2026 | $2,877.66 | $2,916.42 | $2,860.22 | $2,872.16 | +0.36% | 439.33K |
| Sep 24, 2026 | $2,875.00 | $2,939.02 | $2,839.44 | $2,861.75 | +0.65% | 481.88K |
| Sep 23, 2026 | $2,888.40 | $2,920.00 | $2,764.88 | $2,843.34 | -1.78% | 656.67K |
| Sep 22, 2026 | $2,894.25 | $2,999.30 | $2,844.80 | $2,894.73 | +3.26% | 783.78K |
| Sep 21, 2026 | $2,863.00 | $2,870.72 | $2,796.85 | $2,803.25 | -1.82% | 609.56K |
| Sep 18, 2026 | $2,825.28 | $2,873.52 | $2,815.00 | $2,855.31 | +0.39% | 428.84K |
| Sep 17, 2026 | $2,871.32 | $2,879.40 | $2,834.00 | $2,844.31 | -0.17% | 291.17K |
| Sep 16, 2026 | $2,865.02 | $2,907.09 | $2,849.04 | $2,849.04 | -0.39% | 298.92K |
| Sep 15, 2026 | $2,966.21 | $2,966.37 | $2,855.00 | $2,860.25 | -3.55% | 243.14K |
| Sep 14, 2026 | $2,909.35 | $2,973.99 | $2,905.00 | $2,965.52 | +3.09% | 406.21K |
| Sep 11, 2026 | $2,895.18 | $2,931.59 | $2,865.13 | $2,876.75 | -0.16% | 354.47K |
| Sep 10, 2026 | $2,905.47 | $2,917.07 | $2,876.25 | $2,881.47 | -1.01% | 256.88K |
| Sep 9, 2026 | $2,935.09 | $2,935.09 | $2,881.51 | $2,910.97 | -1.38% | 316.60K |
| Sep 8, 2026 | $2,975.00 | $2,994.00 | $2,942.20 | $2,951.61 | -1.06% | 399.99K |
| Sep 4, 2026 | $2,950.00 | $2,987.66 | $2,934.77 | $2,983.29 | +0.51% | 402.01K |
| Sep 3, 2026 | $2,943.88 | $2,988.98 | $2,938.82 | $2,968.04 | +1.14% | 282.92K |
| Sep 2, 2026 | $2,966.42 | $2,977.64 | $2,919.06 | $2,934.52 | -1.06% | 313.69K |
| Sep 1, 2026 | $3,005.51 | $3,007.88 | $2,933.02 | $2,965.83 | -0.85% | 315.25K |
| Aug 31, 2026 | $2,947.40 | $2,998.99 | $2,938.99 | $2,991.24 | +0.99% | 378.69K |
| Aug 28, 2026 | $2,942.17 | $2,970.86 | $2,930.16 | $2,961.96 | +1.01% | 316.26K |
| Aug 27, 2026 | $2,965.09 | $2,980.00 | $2,929.02 | $2,932.33 | -2.22% | 211.51K |
| Aug 26, 2026 | $3,013.53 | $3,015.25 | $2,975.00 | $2,999.00 | -0.94% | 292.84K |
| Aug 25, 2026 | $3,001.33 | $3,046.47 | $2,994.33 | $3,027.34 | +0.59% | 266.32K |
| Aug 24, 2026 | $2,969.00 | $3,026.40 | $2,955.08 | $3,009.44 | +1.74% | 257.50K |
| Aug 21, 2026 | $2,975.00 | $2,999.00 | $2,940.00 | $2,957.95 | -0.14% | 258.28K |
| Aug 20, 2026 | $2,984.11 | $3,010.00 | $2,903.57 | $2,961.99 | -3.73% | 346.36K |
| Aug 19, 2026 | $3,102.10 | $3,160.00 | $3,076.63 | $3,076.89 | +0.12% | 249.49K |
| Aug 18, 2026 | $3,057.27 | $3,127.10 | $3,021.09 | $3,073.20 | +1.79% | 278.45K |
| Aug 17, 2026 | $3,015.00 | $3,092.28 | $2,997.19 | $3,019.30 | -0.19% | 225.80K |
| Aug 14, 2026 | $3,052.28 | $3,053.97 | $3,007.80 | $3,025.00 | -0.51% | 241.31K |
| Aug 13, 2026 | $3,055.99 | $3,103.00 | $3,033.65 | $3,040.37 | -0.18% | 270.90K |
| Aug 12, 2026 | $3,013.84 | $3,063.00 | $3,010.11 | $3,045.87 | +0.11% | 164.99K |
| Aug 11, 2026 | $3,051.41 | $3,099.96 | $3,031.83 | $3,042.65 | -0.83% | 106.27K |
| Aug 10, 2026 | $3,115.00 | $3,118.07 | $3,051.39 | $3,067.99 | — | 133.32K |
