AutoZone (AZO)
3,826.15
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 5:36 AM EDT
Historical Prices For AutoZone (AZO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3,770.90 | 3,916.81 | 3,770.90 | 3,826.15 | 182,063 | 3,826.15 |
| 4/02/2025 | 3,778.00 | 3,822.84 | 3,760.92 | 3,809.26 | 100,072 | 3,809.26 |
| 4/01/2025 | 3,801.00 | 3,830.26 | 3,786.92 | 3,813.27 | 221,780 | 3,813.27 |
| 3/31/2025 | 3,776.84 | 3,842.82 | 3,776.84 | 3,812.78 | 209,695 | 3,812.78 |
| 3/28/2025 | 3,817.82 | 3,832.08 | 3,745.49 | 3,771.00 | 166,684 | 3,771.00 |
| 3/27/2025 | 3,700.00 | 3,838.00 | 3,680.00 | 3,828.11 | 285,660 | 3,828.11 |
| 3/26/2025 | 3,680.00 | 3,693.88 | 3,663.00 | 3,681.68 | 129,333 | 3,681.68 |
| 3/25/2025 | 3,655.85 | 3,678.39 | 3,612.78 | 3,672.23 | 135,258 | 3,672.23 |
| 3/24/2025 | 3,639.18 | 3,680.00 | 3,619.73 | 3,657.82 | 116,566 | 3,657.82 |
| 3/21/2025 | 3,594.29 | 3,617.27 | 3,547.80 | 3,606.34 | 208,704 | 3,606.34 |
| 3/20/2025 | 3,584.09 | 3,610.00 | 3,567.09 | 3,573.38 | 81,281 | 3,573.38 |
| 3/19/2025 | 3,616.00 | 3,620.48 | 3,571.37 | 3,591.61 | 134,639 | 3,591.61 |
| 3/18/2025 | 3,634.21 | 3,634.21 | 3,585.96 | 3,614.27 | 87,226 | 3,614.27 |
| 3/17/2025 | 3,555.18 | 3,627.44 | 3,550.52 | 3,620.82 | 129,242 | 3,620.82 |
| 3/14/2025 | 3,550.00 | 3,578.06 | 3,520.92 | 3,554.91 | 164,188 | 3,554.91 |
| 3/13/2025 | 3,559.70 | 3,565.02 | 3,502.99 | 3,545.65 | 158,445 | 3,545.65 |
| 3/12/2025 | 3,562.76 | 3,573.79 | 3,492.87 | 3,547.13 | 115,929 | 3,547.13 |
| 3/11/2025 | 3,680.00 | 3,680.00 | 3,524.57 | 3,562.76 | 208,095 | 3,562.76 |
| 3/10/2025 | 3,622.04 | 3,704.43 | 3,622.04 | 3,690.12 | 188,949 | 3,690.12 |
| 3/07/2025 | 3,589.95 | 3,636.96 | 3,549.80 | 3,614.97 | 198,876 | 3,614.97 |
| 3/06/2025 | 3,544.81 | 3,615.79 | 3,532.26 | 3,615.79 | 180,538 | 3,615.79 |
| 3/05/2025 | 3,474.93 | 3,570.50 | 3,469.59 | 3,555.88 | 167,124 | 3,555.88 |
| 3/04/2025 | 3,425.73 | 3,563.57 | 3,411.20 | 3,473.66 | 308,239 | 3,473.66 |
| 3/03/2025 | 3,498.00 | 3,519.00 | 3,449.94 | 3,477.76 | 180,032 | 3,477.76 |
| 2/28/2025 | 3,479.76 | 3,500.00 | 3,437.50 | 3,493.01 | 157,273 | 3,493.01 |
| 2/27/2025 | 3,400.67 | 3,459.76 | 3,395.28 | 3,444.69 | 106,901 | 3,444.69 |
| 2/26/2025 | 3,430.67 | 3,430.67 | 3,381.21 | 3,392.97 | 93,569 | 3,392.97 |
| 2/25/2025 | 3,416.30 | 3,435.00 | 3,411.76 | 3,425.60 | 124,217 | 3,425.60 |
| 2/24/2025 | 3,391.97 | 3,401.67 | 3,373.79 | 3,401.00 | 82,497 | 3,401.00 |
| 2/21/2025 | 3,415.90 | 3,415.90 | 3,359.50 | 3,368.98 | 87,533 | 3,368.98 |
| 2/20/2025 | 3,389.05 | 3,414.73 | 3,384.41 | 3,406.66 | 70,979 | 3,406.66 |
| 2/19/2025 | 3,399.66 | 3,417.37 | 3,388.27 | 3,396.46 | 107,733 | 3,396.46 |
| 2/18/2025 | 3,451.00 | 3,451.00 | 3,371.72 | 3,384.43 | 116,609 | 3,384.43 |
| 2/14/2025 | 3,477.83 | 3,478.00 | 3,435.61 | 3,458.55 | 77,035 | 3,458.55 |
| 2/13/2025 | 3,445.51 | 3,474.18 | 3,427.86 | 3,469.71 | 68,732 | 3,469.71 |
| 2/12/2025 | 3,412.42 | 3,444.40 | 3,412.42 | 3,432.96 | 59,893 | 3,432.96 |
| 2/11/2025 | 3,409.26 | 3,450.91 | 3,406.75 | 3,445.79 | 82,948 | 3,445.79 |
| 2/10/2025 | 3,427.75 | 3,437.49 | 3,413.19 | 3,427.55 | 70,176 | 3,427.55 |
| 2/07/2025 | 3,457.00 | 3,467.00 | 3,410.35 | 3,420.19 | 85,089 | 3,420.19 |
| 2/06/2025 | 3,454.95 | 3,484.42 | 3,435.00 | 3,466.69 | 73,510 | 3,466.69 |
| 2/05/2025 | 3,470.14 | 3,481.36 | 3,440.00 | 3,474.08 | 96,890 | 3,474.08 |
| 2/04/2025 | 3,425.36 | 3,475.10 | 3,389.84 | 3,459.00 | 127,371 | 3,459.00 |
| 2/03/2025 | 3,338.21 | 3,445.05 | 3,312.40 | 3,432.20 | 209,396 | 3,432.20 |
| 1/31/2025 | 3,351.66 | 3,375.67 | 3,331.84 | 3,350.21 | 94,180 | 3,350.21 |
| 1/30/2025 | 3,340.41 | 3,364.20 | 3,331.00 | 3,351.01 | 79,058 | 3,351.01 |
| 1/29/2025 | 3,306.83 | 3,325.54 | 3,295.09 | 3,314.05 | 84,033 | 3,314.05 |
| 1/28/2025 | 3,362.40 | 3,378.16 | 3,313.70 | 3,318.58 | 93,611 | 3,318.58 |
| 1/27/2025 | 3,329.54 | 3,437.63 | 3,329.54 | 3,372.82 | 136,638 | 3,372.82 |
| 1/24/2025 | 3,360.67 | 3,361.41 | 3,301.83 | 3,332.53 | 85,018 | 3,332.53 |
| 1/23/2025 | 3,346.83 | 3,376.75 | 3,311.65 | 3,373.57 | 103,172 | 3,373.57 |
| 1/22/2025 | 3,301.64 | 3,331.77 | 3,276.50 | 3,326.01 | 102,856 | 3,326.01 |
| 1/21/2025 | 3,237.21 | 3,312.59 | 3,205.23 | 3,297.72 | 104,462 | 3,297.72 |
| 1/17/2025 | 3,207.68 | 3,230.85 | 3,202.13 | 3,228.40 | 144,518 | 3,228.40 |
| 1/16/2025 | 3,212.75 | 3,217.33 | 3,162.00 | 3,193.96 | 110,134 | 3,193.96 |
| 1/15/2025 | 3,252.92 | 3,254.48 | 3,203.25 | 3,206.05 | 103,718 | 3,206.05 |
| 1/14/2025 | 3,246.80 | 3,259.21 | 3,218.20 | 3,227.80 | 83,040 | 3,227.80 |
| 1/13/2025 | 3,237.12 | 3,276.90 | 3,232.87 | 3,239.62 | 115,311 | 3,239.62 |
| 1/10/2025 | 3,235.01 | 3,288.10 | 3,232.93 | 3,251.32 | 132,940 | 3,251.32 |
| 1/08/2025 | 3,253.19 | 3,305.23 | 3,248.98 | 3,303.35 | 105,251 | 3,303.35 |
| 1/07/2025 | 3,309.31 | 3,334.64 | 3,254.44 | 3,259.91 | 104,677 | 3,259.91 |
| 1/06/2025 | 3,245.87 | 3,328.66 | 3,245.87 | 3,293.46 | 181,212 | 3,293.46 |