Canada markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2,945.98+0.73 (+0.02%)
At close: 04:00PM EDT
2,945.98 0.00 (0.00%)
After hours: 06:53PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,934.562,962.742,933.502,945.982,945.9891,900
Apr 25, 20242,901.842,952.552,851.422,945.252,945.25236,100
Apr 24, 20242,945.862,994.262,944.062,988.512,988.51128,300
Apr 23, 20242,990.442,990.442,957.492,961.042,961.0484,500
Apr 22, 20243,004.963,004.962,951.412,961.662,961.66167,600
Apr 19, 20242,987.222,999.862,971.712,985.542,985.54114,400
Apr 18, 20242,964.063,005.002,952.272,973.172,973.17132,200
Apr 17, 20242,933.352,949.462,900.002,938.262,938.26119,900
Apr 16, 20242,910.302,926.302,877.202,910.272,910.27177,200
Apr 15, 20243,007.563,007.562,900.002,903.512,903.51170,400
Apr 12, 20242,994.753,006.732,955.262,962.322,962.32147,800
Apr 11, 20243,025.753,031.792,980.683,006.763,006.76116,500
Apr 10, 20243,023.133,040.703,000.293,025.753,025.7590,600
Apr 09, 20243,078.103,078.103,016.483,043.623,043.62225,900
Apr 08, 20243,089.253,113.463,064.953,076.093,076.09148,300
Apr 05, 20243,097.073,121.073,094.883,104.943,104.9484,700
Apr 04, 20243,161.493,161.493,084.033,085.043,085.04117,400
Apr 03, 20243,171.133,189.023,145.833,146.633,146.63100,000
Apr 02, 20243,179.373,198.493,155.063,170.043,170.04100,300
Apr 01, 20243,139.143,182.143,139.143,168.603,168.60105,600
Mar 28, 20243,198.593,198.593,151.553,151.653,151.65173,100
Mar 27, 20243,208.883,212.523,171.113,192.793,192.79102,100
Mar 26, 20243,166.583,206.373,166.583,191.483,191.48133,800
Mar 25, 20243,237.433,237.433,168.563,170.823,170.82143,900
Mar 22, 20243,207.303,256.373,180.273,239.323,239.32102,000
Mar 21, 20243,185.103,236.133,160.153,210.403,210.40123,500
Mar 20, 20243,160.003,192.203,154.753,187.383,187.38220,900
Mar 19, 20243,134.953,161.443,130.943,153.813,153.81121,600
Mar 18, 20243,131.003,147.353,094.843,101.973,101.97130,000
Mar 15, 20243,101.903,133.073,101.903,124.333,124.33290,900
Mar 14, 20243,110.543,119.043,079.453,119.043,119.04109,000
Mar 13, 20243,059.513,105.543,042.573,089.243,089.24172,100
Mar 12, 20243,065.353,075.203,036.423,059.513,059.51125,900
Mar 11, 20243,069.003,069.003,014.723,060.283,060.28146,700
Mar 08, 20243,114.263,119.543,064.473,079.493,079.49139,400
Mar 07, 20243,127.923,152.663,094.713,124.013,124.01119,800
Mar 06, 20243,106.003,130.253,086.373,104.203,104.20108,700
Mar 05, 20243,083.883,113.843,066.833,102.863,102.86149,700
Mar 04, 20243,028.393,088.853,028.393,079.943,079.94166,000
Mar 01, 20243,005.653,038.682,983.093,035.993,035.99134,800
Feb 29, 20243,025.963,025.962,977.603,006.023,006.02253,100
Feb 28, 20242,972.903,017.312,956.463,011.623,011.62253,300
Feb 27, 20242,850.002,956.852,825.002,954.992,954.99376,100
Feb 26, 20242,757.392,785.162,708.092,770.462,770.46221,900
Feb 23, 20242,747.492,775.232,714.242,756.342,756.34223,300
Feb 22, 20242,759.702,778.982,742.892,758.772,758.77109,200
Feb 21, 20242,699.832,740.112,680.962,729.692,729.69139,700
Feb 20, 20242,727.832,733.552,696.152,696.152,696.15132,000
Feb 16, 20242,739.312,746.682,719.752,727.832,727.83152,200
Feb 15, 20242,720.232,742.552,702.872,724.882,724.88148,700
Feb 14, 20242,740.362,740.362,708.002,726.872,726.8795,600
Feb 13, 20242,701.512,761.002,689.772,726.152,726.15149,600
Feb 12, 20242,680.002,709.102,672.312,703.882,703.88142,500
Feb 09, 20242,735.042,742.312,679.412,680.002,680.00220,900
Feb 08, 20242,757.002,798.562,707.502,731.662,731.66283,700
Feb 07, 20242,812.002,855.212,807.202,842.542,842.54153,200
Feb 06, 20242,799.832,820.002,792.972,811.862,811.86138,700
Feb 05, 20242,801.122,810.202,769.822,803.982,803.98134,700
Feb 02, 20242,794.972,841.812,773.812,821.892,821.89167,700
Feb 01, 20242,751.852,800.142,747.002,798.152,798.15176,500
Jan 31, 20242,828.632,840.802,758.672,762.132,762.13202,600
Jan 30, 20242,803.712,849.992,785.072,838.662,838.66170,300
Jan 29, 20242,783.802,806.712,776.902,794.442,794.44148,200
Jan 26, 20242,748.052,780.242,748.052,780.242,780.24103,000
Jan 25, 20242,750.002,759.932,722.402,748.612,748.61124,100
Jan 24, 20242,770.002,770.002,743.392,751.622,751.62113,800
Jan 23, 20242,770.992,783.522,731.212,768.312,768.31155,200
Jan 22, 20242,738.992,779.992,704.352,770.992,770.99220,500
Jan 19, 20242,728.012,774.992,715.882,746.442,746.44195,700
Jan 18, 20242,658.182,724.992,658.182,722.982,722.98183,800
Jan 17, 20242,676.202,692.632,655.752,669.212,669.21144,200
Jan 16, 20242,578.722,671.402,575.002,669.562,669.56205,400
Jan 12, 20242,540.082,577.222,540.082,569.102,569.10109,300
Jan 11, 20242,536.452,548.622,512.612,546.652,546.65108,600
Jan 10, 20242,521.612,542.912,514.082,537.162,537.16152,000
Jan 09, 20242,541.852,546.352,510.002,521.282,521.28139,800
Jan 08, 20242,540.102,560.902,513.862,553.932,553.93135,100
Jan 05, 20242,565.292,575.492,544.882,550.932,550.93190,400
Jan 04, 20242,577.612,584.782,557.392,557.412,557.41127,000
Jan 03, 20242,561.022,612.322,561.022,567.592,567.59168,900
Jan 02, 20242,590.002,623.582,564.172,568.502,568.50177,500
Dec 29, 20232,570.752,585.872,554.762,585.612,585.61116,900
Dec 28, 20232,566.812,583.502,556.212,567.652,567.6568,800
Dec 27, 20232,568.152,581.362,549.242,573.322,573.3294,700
Dec 26, 20232,600.012,605.992,569.322,569.362,569.36131,400
Dec 22, 20232,610.912,645.482,606.372,608.692,608.6991,400
Dec 21, 20232,621.002,634.352,603.212,612.672,612.6799,000
Dec 20, 20232,637.562,661.002,606.242,607.342,607.34128,600
Dec 19, 20232,645.712,661.982,632.222,649.322,649.32117,300
Dec 18, 20232,638.002,639.082,608.972,637.362,637.36106,500
Dec 15, 20232,600.912,634.622,566.802,628.052,628.05357,600
Dec 14, 20232,728.692,728.692,632.772,636.692,636.69188,000
Dec 13, 20232,677.642,724.112,668.932,719.782,719.78132,400
Dec 12, 20232,644.652,663.602,640.032,661.252,661.25113,200
Dec 11, 20232,621.612,642.612,610.482,633.502,633.50112,700
Dec 08, 20232,640.002,640.002,610.502,620.492,620.49110,300
Dec 07, 20232,714.552,730.402,632.142,632.702,632.70180,500
Dec 06, 20232,702.832,730.642,696.532,710.622,710.62173,600
Dec 05, 20232,700.002,704.012,632.562,671.132,671.13221,900
Dec 04, 20232,637.812,674.002,630.692,664.112,664.11205,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...