AutoZone (AZO)
3,370.27 +29.79 (0.89%)
AutoZone is a leading retailer and distributor of automotive replacement parts and accessories in the United States. The company specializes in providing a wide range of products for various vehicles, including auto parts, tools, and maintenance supplies, catering to both DIY consumers and professional mechanics. With a strong focus on customer service, AutoZone offers comprehensive support, such as vehicle diagnostics and advice, helping customers find the right parts for their needs. The company's extensive network of stores and distribution centers allows it to maintain high inventory levels and respond efficiently to customer demands, solidifying its position as a key player in the automotive aftermarket industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 3,359.34 | 3,378.96 | 3,345.44 | 3,370.27 | 111,304 | 3,370.27 |
| 12/12/2024 | 3,338.50 | 3,352.71 | 3,300.00 | 3,340.48 | 125,469 | 3,340.48 |
| 12/11/2024 | 3,339.95 | 3,394.19 | 3,339.95 | 3,342.72 | 119,120 | 3,342.72 |
| 12/10/2024 | 3,278.21 | 3,416.71 | 3,270.00 | 3,347.16 | 230,006 | 3,347.16 |
| 12/09/2024 | 3,333.25 | 3,345.27 | 3,305.57 | 3,324.01 | 221,848 | 3,324.01 |
| 12/06/2024 | 3,238.20 | 3,313.00 | 3,218.00 | 3,309.44 | 185,502 | 3,309.44 |
| 12/05/2024 | 3,199.89 | 3,242.55 | 3,179.00 | 3,190.07 | 106,733 | 3,190.07 |
| 12/04/2024 | 3,177.27 | 3,252.30 | 3,173.75 | 3,189.98 | 146,603 | 3,189.98 |
| 12/03/2024 | 3,187.63 | 3,209.47 | 3,171.29 | 3,189.50 | 129,959 | 3,189.50 |
| 12/02/2024 | 3,184.00 | 3,210.04 | 3,173.38 | 3,179.52 | 160,532 | 3,179.52 |
| 11/29/2024 | 3,173.94 | 3,232.99 | 3,169.54 | 3,169.54 | 93,215 | 3,169.54 |
| 11/27/2024 | 3,124.74 | 3,194.45 | 3,124.74 | 3,190.10 | 137,178 | 3,190.10 |
| 11/26/2024 | 3,099.81 | 3,157.53 | 3,076.44 | 3,144.21 | 247,126 | 3,144.21 |
| 11/25/2024 | 3,121.62 | 3,164.73 | 3,104.36 | 3,109.56 | 206,020 | 3,109.56 |
| 11/22/2024 | 3,086.56 | 3,114.93 | 3,082.08 | 3,099.38 | 125,964 | 3,099.38 |
| 11/21/2024 | 3,083.39 | 3,083.39 | 3,055.02 | 3,068.69 | 92,355 | 3,068.69 |
| 11/20/2024 | 3,121.45 | 3,121.45 | 3,036.40 | 3,049.58 | 121,222 | 3,049.58 |
| 11/19/2024 | 3,141.27 | 3,141.27 | 3,097.54 | 3,106.91 | 106,699 | 3,106.91 |
| 11/18/2024 | 3,093.01 | 3,176.91 | 3,093.01 | 3,166.93 | 130,381 | 3,166.93 |
| 11/15/2024 | 3,133.00 | 3,150.79 | 3,100.00 | 3,107.53 | 117,885 | 3,107.53 |
| 11/14/2024 | 3,189.00 | 3,200.00 | 3,131.22 | 3,136.06 | 107,599 | 3,136.06 |
| 11/13/2024 | 3,173.99 | 3,195.87 | 3,155.82 | 3,161.87 | 103,183 | 3,161.87 |
| 11/12/2024 | 3,172.97 | 3,218.71 | 3,169.60 | 3,175.72 | 127,257 | 3,175.72 |
| 11/11/2024 | 3,117.96 | 3,182.56 | 3,117.96 | 3,173.40 | 173,160 | 3,173.40 |
| 11/08/2024 | 3,166.93 | 3,172.65 | 3,105.63 | 3,110.12 | 145,834 | 3,110.12 |
| 11/07/2024 | 3,205.05 | 3,205.05 | 3,143.20 | 3,150.18 | 140,606 | 3,150.18 |
| 11/06/2024 | 3,123.03 | 3,232.94 | 3,123.03 | 3,196.38 | 215,718 | 3,196.38 |
| 11/05/2024 | 3,034.46 | 3,071.92 | 3,010.45 | 3,059.83 | 138,577 | 3,059.83 |
| 11/04/2024 | 2,981.19 | 3,051.97 | 2,981.19 | 3,046.35 | 102,746 | 3,046.35 |
| 11/01/2024 | 3,020.56 | 3,026.92 | 2,980.10 | 2,981.19 | 128,259 | 2,981.19 |
| 10/31/2024 | 3,008.94 | 3,029.15 | 2,990.40 | 3,009.00 | 156,707 | 3,009.00 |
| 10/30/2024 | 3,065.79 | 3,066.47 | 3,012.40 | 3,017.98 | 109,870 | 3,017.98 |
| 10/29/2024 | 3,090.88 | 3,108.01 | 3,060.89 | 3,060.89 | 106,771 | 3,060.89 |
| 10/28/2024 | 3,126.12 | 3,139.28 | 3,078.47 | 3,105.93 | 109,942 | 3,105.93 |
| 10/25/2024 | 3,165.60 | 3,172.57 | 3,119.99 | 3,130.96 | 85,435 | 3,130.96 |
| 10/24/2024 | 3,146.28 | 3,171.18 | 3,112.33 | 3,153.25 | 110,989 | 3,153.25 |
| 10/23/2024 | 3,183.45 | 3,196.55 | 3,163.39 | 3,196.55 | 130,369 | 3,196.55 |
| 10/22/2024 | 3,179.86 | 3,201.42 | 3,149.78 | 3,172.05 | 83,718 | 3,172.05 |
| 10/21/2024 | 3,185.00 | 3,223.49 | 3,185.00 | 3,218.48 | 94,077 | 3,218.48 |
| 10/18/2024 | 3,180.46 | 3,197.21 | 3,141.44 | 3,182.07 | 113,376 | 3,182.07 |
| 10/17/2024 | 3,120.00 | 3,158.00 | 3,102.51 | 3,158.00 | 87,005 | 3,158.00 |
| 10/16/2024 | 3,100.00 | 3,136.78 | 3,078.46 | 3,128.64 | 133,655 | 3,128.64 |
| 10/15/2024 | 3,127.00 | 3,160.60 | 3,076.75 | 3,100.00 | 189,183 | 3,100.00 |
| 10/14/2024 | 3,075.15 | 3,167.26 | 3,075.15 | 3,153.04 | 98,620 | 3,153.04 |
| 10/11/2024 | 3,122.17 | 3,138.99 | 3,100.11 | 3,129.78 | 67,286 | 3,129.78 |
| 10/10/2024 | 3,156.44 | 3,156.44 | 3,083.56 | 3,106.55 | 97,293 | 3,106.55 |
| 10/09/2024 | 3,088.06 | 3,159.81 | 3,085.36 | 3,146.07 | 101,551 | 3,146.07 |
| 10/08/2024 | 3,072.22 | 3,102.49 | 3,042.06 | 3,102.09 | 97,206 | 3,102.09 |
| 10/07/2024 | 3,025.24 | 3,096.80 | 3,015.00 | 3,053.45 | 90,536 | 3,053.45 |
| 10/04/2024 | 3,080.00 | 3,089.00 | 3,020.99 | 3,033.58 | 94,547 | 3,033.58 |
| 10/03/2024 | 3,062.44 | 3,079.29 | 3,041.37 | 3,066.92 | 123,652 | 3,066.92 |
| 10/02/2024 | 3,160.11 | 3,199.00 | 3,076.00 | 3,083.43 | 176,665 | 3,083.43 |
| 10/01/2024 | 3,151.16 | 3,182.46 | 3,119.92 | 3,172.98 | 110,283 | 3,172.98 |
| 9/30/2024 | 3,200.00 | 3,200.00 | 3,137.68 | 3,150.04 | 110,146 | 3,150.04 |
| 9/27/2024 | 3,178.74 | 3,207.75 | 3,169.35 | 3,196.61 | 115,661 | 3,196.61 |
| 9/26/2024 | 3,095.92 | 3,198.44 | 3,095.92 | 3,189.09 | 126,314 | 3,189.09 |
| 9/25/2024 | 3,077.89 | 3,119.98 | 3,035.51 | 3,108.97 | 138,225 | 3,108.97 |
| 9/24/2024 | 2,919.88 | 3,097.81 | 2,898.57 | 3,043.97 | 315,587 | 3,043.97 |
| 9/23/2024 | 3,042.65 | 3,064.79 | 3,013.05 | 3,048.82 | 203,669 | 3,048.82 |
| 9/20/2024 | 3,038.26 | 3,056.56 | 3,005.10 | 3,020.66 | 281,274 | 3,020.66 |
| 9/19/2024 | 3,088.01 | 3,088.01 | 3,025.01 | 3,040.09 | 207,253 | 3,040.09 |
| 9/18/2024 | 3,097.12 | 3,103.51 | 3,060.70 | 3,074.71 | 124,235 | 3,074.71 |
| 9/17/2024 | 3,106.09 | 3,142.08 | 3,070.37 | 3,078.31 | 145,888 | 3,078.31 |
| 9/16/2024 | 3,145.22 | 3,157.62 | 3,086.65 | 3,101.04 | 117,932 | 3,101.04 |