NYSE : AZO
AutoZone, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 3169.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 51.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AutoZone, Inc. (AZO) closed at 3169.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3190.71 | 3217.32 | 3132.67 | 3169.82 | 207,288 | +1.04% |
| 2026-10-29 | 3205 | 3224 | 3084.65 | 3137.04 | 198,145 | -0.62% |
| 2026-10-28 | 3133.98 | 3180.925 | 3126.605 | 3156.76 | 162,484 | +0.43% |
| 2026-10-27 | 3180.79 | 3185.22 | 3130.41 | 3143.16 | 125,475 | -1.47% |
| 2026-10-26 | 3142.32 | 3264.365 | 3142.32 | 3190.07 | 182,293 | -0.33% |
| 2026-10-23 | 3250.95 | 3267.505 | 3200.76 | 3200.76 | 118,431 | -2.14% |
| 2026-10-22 | 3176.14 | 3277.41 | 3162.42 | 3270.7 | 208,546 | +3.61% |
| 2026-10-21 | 3148.05 | 3163.7 | 3127.01 | 3156.74 | 120,383 | -0.11% |
| 2026-10-20 | 3129.75 | 3187.63 | 3122.56 | 3160.18 | 182,463 | +2.01% |
| 2026-10-19 | 3113.96 | 3117.33 | 3068.16 | 3097.88 | 149,965 | -0.73% |
| 2026-10-16 | 3091 | 3146 | 3085.24 | 3120.59 | 206,112 | +1.99% |
| 2026-10-15 | 2979.5 | 3066.93 | 2950 | 3059.62 | 223,285 | +5.08% |
| 2026-10-14 | 2904.55 | 2922.52 | 2883.13 | 2911.62 | 156,211 | +0.63% |
| 2026-10-13 | 2915 | 2938.99 | 2880.877 | 2893.3 | 158,735 | -0.19% |
| 2026-10-12 | 2920.7 | 2935.15 | 2877.88 | 2898.85 | 176,036 | -1.39% |
| 2026-10-09 | 2912.17 | 2940.24 | 2894.65 | 2939.85 | 141,801 | +1.01% |
| 2026-10-08 | 2844.03 | 2931.617 | 2839.695 | 2910.54 | 171,232 | +2.26% |
| 2026-10-07 | 2899.18 | 2911.38 | 2846.26 | 2846.27 | 128,187 | -1.80% |
| 2026-10-06 | 2823.16 | 2921 | 2821.33 | 2898.57 | 284,851 | +3.24% |
| 2026-10-05 | 2782.09 | 2812 | 2730.65 | 2807.73 | 214,914 | +0.56% |
| 2026-10-02 | 2840 | 2840.04 | 2781.61 | 2792.03 | 168,741 | -0.96% |
| 2026-10-01 | 2834.98 | 2843.15 | 2756.13 | 2819.03 | 293,386 | -0.39% |
| 2026-09-30 | 2888.88 | 2899.53 | 2800.11 | 2830.02 | 486,350 | -1.60% |
| 2026-09-29 | 2916.68 | 2921.48 | 2836.017 | 2875.97 | 405,889 | -1.28% |
| 2026-09-28 | 2878.51 | 2931.461 | 2866.345 | 2913.28 | 432,843 | +1.43% |
| 2026-09-25 | 2877.66 | 2916.417 | 2860.22 | 2872.16 | 434,928 | +0.36% |
| 2026-09-24 | 2875 | 2939.02 | 2839.44 | 2861.75 | 476,469 | +0.65% |
| 2026-09-23 | 2888.4 | 2920 | 2764.88 | 2843.34 | 650,573 | -1.78% |
| 2026-09-22 | 2894.25 | 2999.3 | 2844.8 | 2894.73 | 776,927 | +3.26% |
| 2026-09-21 | 2863 | 2870.72 | 2796.85 | 2803.25 | 599,543 | -1.82% |
| 2026-09-18 | 2825.28 | 2873.515 | 2815 | 2855.31 | 422,699 | +0.39% |
| 2026-09-17 | 2871.32 | 2879.4 | 2834 | 2844.31 | 289,371 | -0.17% |
| 2026-09-16 | 2865.02 | 2907.09 | 2849.04 | 2849.04 | 291,030 | -0.39% |
| 2026-09-15 | 2966.21 | 2966.37 | 2855 | 2860.25 | 233,631 | -3.55% |
| 2026-09-14 | 2909.345 | 2973.99 | 2905 | 2965.52 | 405,720 | +3.09% |
| 2026-09-11 | 2895.18 | 2931.59 | 2865.127 | 2876.75 | 352,771 | -0.16% |
| 2026-09-10 | 2905.47 | 2917.07 | 2876.25 | 2881.47 | 256,195 | -1.01% |
| 2026-09-09 | 2935.09 | 2935.09 | 2881.51 | 2910.97 | 310,732 | -1.38% |
| 2026-09-08 | 2975 | 2994 | 2942.2 | 2951.61 | 398,446 | -1.06% |
| 2026-09-04 | 2950 | 2987.66 | 2934.773 | 2983.29 | 401,932 | +0.51% |
| 2026-09-03 | 2943.88 | 2988.98 | 2938.82 | 2968.04 | 282,917 | +1.14% |
| 2026-09-02 | 2966.42 | 2977.637 | 2919.06 | 2934.52 | 313,692 | -1.06% |
| 2026-09-01 | 3005.51 | 3007.875 | 2933.02 | 2965.83 | 315,253 | -0.85% |
| 2026-08-31 | 2947.4 | 2998.99 | 2938.99 | 2991.24 | 378,688 | +0.99% |
| 2026-08-28 | 2942.17 | 2970.86 | 2930.16 | 2961.96 | 316,259 | +1.01% |
| 2026-08-27 | 2965.09 | 2980 | 2929.02 | 2932.33 | 211,512 | -2.22% |
| 2026-08-26 | 3013.53 | 3015.25 | 2975 | 2999 | 292,839 | -0.94% |
| 2026-08-25 | 3001.33 | 3046.47 | 2994.33 | 3027.34 | 266,325 | +0.59% |
| 2026-08-24 | 2969 | 3026.395 | 2955.08 | 3009.44 | 257,500 | +1.74% |
| 2026-08-21 | 2975 | 2999 | 2940 | 2957.95 | 258,276 | -0.14% |
| 2026-08-20 | 2984.11 | 3010 | 2903.57 | 2961.99 | 346,356 | -3.73% |
| 2026-08-19 | 3102.1 | 3160 | 3076.63 | 3076.89 | 249,489 | +0.12% |
| 2026-08-18 | 3057.27 | 3127.101 | 3021.09 | 3073.2 | 278,448 | +1.79% |
| 2026-08-17 | 3015 | 3092.28 | 2997.19 | 3019.3 | 225,798 | -0.19% |
| 2026-08-14 | 3052.28 | 3053.97 | 3007.8 | 3025 | 241,305 | -0.51% |
| 2026-08-13 | 3055.99 | 3103 | 3033.65 | 3040.37 | 270,904 | -0.18% |
| 2026-08-12 | 3013.84 | 3063 | 3010.11 | 3045.87 | 164,986 | +0.11% |
| 2026-08-11 | 3051.41 | 3099.96 | 3031.83 | 3042.65 | 106,266 | -0.83% |
| 2026-08-10 | 3115 | 3118.07 | 3051.39 | 3067.99 | 133,317 | -1.90% |
| 2026-08-07 | 3049.04 | 3129.09 | 3029.96 | 3127.29 | 203,263 | +1.88% |
| 2026-08-06 | 3095 | 3095 | 3053.17 | 3069.62 | 127,877 | +0.12% |
| 2026-08-05 | 3043 | 3066.11 | 3015.97 | 3066.06 | 135,850 | +1.26% |
| 2026-08-04 | 2969 | 3037.86 | 2945.37 | 3028.03 | 160,662 | +1.26% |
| 2026-08-03 | 3030.99 | 3061.77 | 2985.83 | 2990.27 | 180,959 | -0.86% |
| 2026-07-31 | 2990 | 3040.15 | 2979.11 | 3016.25 | 121,197 | +0.32% |
| 2026-07-30 | 3110.98 | 3110.98 | 2983.93 | 3006.57 | 182,076 | -4.32% |
| 2026-07-29 | 3083.28 | 3172.07 | 3071.195 | 3142.17 | 146,722 | +0.75% |
| 2026-07-28 | 3100 | 3169.98 | 3091.52 | 3118.8 | 123,447 | +1.42% |
| 2026-07-27 | 2989.53 | 3090.62 | 2963.495 | 3075.26 | 138,438 | +3.98% |
| 2026-07-24 | 2923 | 2959.99 | 2917.15 | 2957.41 | 137,346 | +1.16% |
| 2026-07-23 | 2967.16 | 2968.5 | 2902.2 | 2923.5 | 129,143 | -1.65% |
| 2026-07-22 | 3027.5 | 3053 | 2961 | 2972.45 | 123,217 | -1.35% |
| 2026-07-21 | 3050 | 3133.79 | 2991.5 | 3013.03 | 160,217 | +0.63% |
| 2026-07-20 | 3064.19 | 3078.95 | 2986.78 | 2994.13 | 138,136 | -1.72% |
| 2026-07-17 | 3076.9 | 3124.84 | 3015 | 3046.44 | 160,914 | -0.51% |
| 2026-07-16 | 3004.67 | 3073.75 | 2988 | 3062.16 | 147,982 | +3.08% |
| 2026-07-15 | 3017.05 | 3061.97 | 2944.52 | 2970.57 | 211,650 | -2.03% |
| 2026-07-14 | 3046.29 | 3074.76 | 3007.36 | 3032.07 | 195,580 | -1.52% |
| 2026-07-13 | 3103 | 3130 | 3056.19 | 3078.98 | 175,913 | +0.21% |
| 2026-07-10 | 3011.66 | 3074.99 | 2978 | 3072.64 | 204,060 | +2.07% |
| 2026-07-09 | 3045.99 | 3072.23 | 2992.885 | 3010.39 | 238,872 | -1.95% |
| 2026-07-08 | 3060 | 3094.1 | 3047.725 | 3070.17 | 265,532 | -0.15% |
| 2026-07-07 | 3009 | 3093.7 | 2986.465 | 3074.86 | 305,190 | +3.96% |
| 2026-07-06 | 3140.57 | 3150.1 | 2949.43 | 2957.71 | 339,600 | -6.38% |
| 2026-07-02 | 3233.75 | 3235.15 | 3124.9 | 3159.28 | 182,070 | -1.83% |
| 2026-07-01 | 3200 | 3239.135 | 3183.12 | 3218.15 | 446,972 | +0.69% |
| 2026-06-30 | 3167.25 | 3200 | 3125.4 | 3195.94 | 672,305 | +1.34% |
| 2026-06-29 | 3162.23 | 3222.81 | 3142.73 | 3153.62 | 691,081 | +0.80% |
| 2026-06-26 | 3074.15 | 3172.69 | 3074.15 | 3128.7 | 900,497 | +2.28% |
| 2026-06-25 | 3075.26 | 3134.59 | 3050.03 | 3059.04 | 720,826 | -0.93% |
| 2026-06-24 | 3060.8 | 3134.359 | 3024.95 | 3087.77 | 931,236 | +1.36% |
| 2026-06-23 | 2983.9 | 3079.2 | 2966.97 | 3046.46 | 819,015 | +3.30% |
| 2026-06-22 | 3022 | 3032.5 | 2949.06 | 2949.06 | 1,002,395 | -3.77% |
| 2026-06-18 | 3083.31 | 3116.46 | 3050.01 | 3064.48 | 1,038,435 | +0.16% |
| 2026-06-17 | 3129 | 3165.51 | 3037.32 | 3059.63 | 596,414 | -2.18% |
| 2026-06-16 | 3119.33 | 3144.89 | 3073.67 | 3127.79 | 622,050 | +0.72% |
| 2026-06-15 | 3140.39 | 3170.12 | 3101.51 | 3105.48 | 205,399 | -0.35% |
| 2026-06-12 | 3100 | 3135 | 3050.39 | 3116.3 | 142,520 | +1.13% |
| 2026-06-11 | 3110.2 | 3147.96 | 3060 | 3081.62 | 159,116 | -0.91% |
| 2026-06-10 | 3154.3 | 3177.12 | 3110 | 3110.05 | 149,588 | -0.88% |
| 2026-06-09 | 3082.555 | 3162.185 | 3055.55 | 3137.75 | 385,511 | +2.07% |
| 2026-06-08 | 3103.05 | 3105 | 3055 | 3074.04 | 717,736 | -1.36% |
| 2026-06-05 | 3100 | 3142.48 | 3089.17 | 3116.43 | 408,057 | +1.12% |
| 2026-06-04 | 3089.99 | 3154.27 | 3052.65 | 3081.94 | 402,915 | +0.66% |
| 2026-06-03 | 3010.17 | 3073 | 3008.44 | 3061.65 | 395,081 | +1.07% |
| 2026-06-02 | 3014.09 | 3044.15 | 2974.85 | 3029.36 | 199,154 | +0.28% |
| 2026-06-01 | 2942.055 | 3046.43 | 2928.11 | 3020.95 | 447,065 | +2.92% |
| 2026-05-29 | 2989.14 | 3007 | 2931.65 | 2935.19 | 494,570 | -2.39% |
| 2026-05-28 | 2990.01 | 3034.99 | 2945 | 3007.08 | 556,980 | -0.67% |
| 2026-05-27 | 3100.26 | 3110.74 | 2986.01 | 3027.48 | 308,385 | -2.34% |
| 2026-05-26 | 3215.01 | 3237.05 | 3001 | 3100.11 | 554,864 | -8.99% |
| 2026-05-22 | 3421.4 | 3496.76 | 3382.46 | 3406.5 | 512,005 | -0.92% |
| 2026-05-21 | 3398.78 | 3491.59 | 3390.99 | 3438.18 | 293,441 | +0.55% |
| 2026-05-20 | 3323.43 | 3438.04 | 3309.73 | 3419.36 | 358,592 | +2.15% |
| 2026-05-19 | 3346.67 | 3394.44 | 3313.02 | 3347.28 | 229,896 | -0.55% |
| 2026-05-18 | 3324.19 | 3374.97 | 3280 | 3365.74 | 293,261 | +1.34% |
| 2026-05-15 | 3389.06 | 3409.855 | 3313.51 | 3321.15 | 273,552 | -1.73% |
| 2026-05-14 | 3405.94 | 3429.95 | 3370.28 | 3379.52 | 301,347 | +0.38% |
| 2026-05-13 | 3440 | 3440 | 3302.443 | 3366.79 | 281,644 | -1.26% |
| 2026-05-12 | 3447.595 | 3450.81 | 3353.75 | 3409.81 | 359,956 | -0.52% |