AutoZone, Inc.
AZO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.90% | 133.32K |
| Aug 7, 2026 | $3,049.04 | $3,129.09 | $3,029.96 | $3,127.29 | +1.88% | 203.26K |
| Aug 6, 2026 | $3,095.00 | $3,095.00 | $3,053.17 | $3,069.62 | +0.12% | 127.88K |
| Aug 5, 2026 | $3,043.00 | $3,066.11 | $3,015.97 | $3,066.06 | +1.26% | 135.85K |
| Aug 4, 2026 | $2,969.00 | $3,037.86 | $2,945.37 | $3,028.03 | +1.26% | 160.66K |
| Aug 3, 2026 | $3,030.99 | $3,061.77 | $2,985.83 | $2,990.27 | -0.86% | 180.96K |
| Jul 31, 2026 | $2,990.00 | $3,040.15 | $2,979.11 | $3,016.25 | +0.32% | 121.20K |
| Jul 30, 2026 | $3,110.98 | $3,110.98 | $2,983.93 | $3,006.57 | -4.32% | 182.08K |
| Jul 29, 2026 | $3,083.28 | $3,172.07 | $3,071.20 | $3,142.17 | +0.75% | 146.72K |
| Jul 28, 2026 | $3,100.00 | $3,169.98 | $3,091.52 | $3,118.80 | +1.42% | 123.45K |
| Jul 27, 2026 | $2,989.53 | $3,090.62 | $2,963.50 | $3,075.26 | +3.98% | 138.44K |
| Jul 24, 2026 | $2,923.00 | $2,959.99 | $2,917.15 | $2,957.41 | +1.16% | 137.35K |
| Jul 23, 2026 | $2,967.16 | $2,968.50 | $2,902.20 | $2,923.50 | -1.65% | 129.14K |
| Jul 22, 2026 | $3,027.50 | $3,053.00 | $2,961.00 | $2,972.45 | -1.35% | 123.22K |
| Jul 21, 2026 | $3,050.00 | $3,133.79 | $2,991.50 | $3,013.03 | +0.63% | 160.22K |
| Jul 20, 2026 | $3,064.19 | $3,078.95 | $2,986.78 | $2,994.13 | -1.72% | 138.14K |
| Jul 17, 2026 | $3,076.90 | $3,124.84 | $3,015.00 | $3,046.44 | -0.51% | 160.91K |
| Jul 16, 2026 | $3,004.67 | $3,073.75 | $2,988.00 | $3,062.16 | +3.08% | 147.98K |
| Jul 15, 2026 | $3,017.05 | $3,061.97 | $2,944.52 | $2,970.57 | -2.03% | 211.65K |
| Jul 14, 2026 | $3,046.29 | $3,074.76 | $3,007.36 | $3,032.07 | -1.52% | 195.58K |
| Jul 13, 2026 | $3,103.00 | $3,130.00 | $3,056.19 | $3,078.98 | +0.21% | 175.91K |
| Jul 10, 2026 | $3,011.66 | $3,074.99 | $2,978.00 | $3,072.64 | +2.07% | 204.06K |
| Jul 9, 2026 | $3,045.99 | $3,072.23 | $2,992.89 | $3,010.39 | -1.95% | 238.87K |
| Jul 8, 2026 | $3,060.00 | $3,094.10 | $3,047.73 | $3,070.17 | -0.15% | 265.53K |
| Jul 7, 2026 | $3,009.00 | $3,093.70 | $2,986.47 | $3,074.86 | +3.96% | 305.19K |
| Jul 6, 2026 | $3,140.57 | $3,150.10 | $2,949.43 | $2,957.71 | -6.38% | 339.60K |
| Jul 2, 2026 | $3,233.75 | $3,235.15 | $3,124.90 | $3,159.28 | -1.83% | 182.07K |
| Jul 1, 2026 | $3,200.00 | $3,239.14 | $3,183.12 | $3,218.15 | +0.69% | 446.97K |
| Jun 30, 2026 | $3,167.25 | $3,200.00 | $3,125.40 | $3,195.94 | +1.34% | 672.30K |
| Jun 29, 2026 | $3,162.23 | $3,222.81 | $3,142.73 | $3,153.62 | +0.80% | 691.08K |
| Jun 26, 2026 | $3,074.15 | $3,172.69 | $3,074.15 | $3,128.70 | +2.28% | 900.50K |
| Jun 25, 2026 | $3,075.26 | $3,134.59 | $3,050.03 | $3,059.04 | -0.93% | 720.83K |
| Jun 24, 2026 | $3,060.80 | $3,134.36 | $3,024.95 | $3,087.77 | +1.36% | 931.24K |
| Jun 23, 2026 | $2,983.90 | $3,079.20 | $2,966.97 | $3,046.46 | +3.30% | 819.01K |
| Jun 22, 2026 | $3,022.00 | $3,032.50 | $2,949.06 | $2,949.06 | -3.77% | 1.00M |
| Jun 18, 2026 | $3,083.31 | $3,116.46 | $3,050.01 | $3,064.48 | +0.16% | 1.04M |
| Jun 17, 2026 | $3,129.00 | $3,165.51 | $3,037.32 | $3,059.63 | — | 596.41K |
