AutoZone Inc (AZO) Historical Stock Data
2,967.70 ↑15.50 (0.53%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AZO is down -0.34% a day on average. There have been 12 days where AutoZone Inc closed green and 18 days where AZO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2,967.47 | 2,967.70 | ↑$0.23 (0.01%) | 2,956.29 | 2,976.51 | 117.55K |
| 2024-05-03 | 2,966.50 | 2,952.20 | ↓$14.30 (-0.48%) | 2,949.82 | 2,987.11 | 102.07K |
| 2024-05-02 | 2,955.00 | 2,962.09 | ↑$7.09 (0.24%) | 2,946.84 | 2,972.54 | 89.79K |
| 2024-05-01 | 2,952.86 | 2,946.81 | ↓$6.05 (-0.20%) | 2,927.57 | 2,970.85 | 95.23K |
| 2024-04-30 | 2,997.89 | 2,956.40 | ↓$41.49 (-1.38%) | 2,943.07 | 3,005.19 | 125.04K |
| 2024-04-29 | 2,944.98 | 2,998.78 | ↑$53.80 (1.83%) | 2,943.61 | 2,998.78 | 135.63K |
| 2024-04-26 | 2,934.56 | 2,945.98 | ↑$11.42 (0.39%) | 2,933.50 | 2,962.74 | 115.84K |
| 2024-04-25 | 2,901.84 | 2,945.25 | ↑$43.41 (1.50%) | 2,851.42 | 2,952.55 | 236.08K |
| 2024-04-24 | 2,945.86 | 2,988.51 | ↑$42.65 (1.45%) | 2,944.06 | 2,994.25 | 128.33K |
| 2024-04-23 | 2,990.44 | 2,961.04 | ↓$29.40 (-0.98%) | 2,957.49 | 2,990.44 | 84.47K |
| 2024-04-22 | 3,004.96 | 2,961.66 | ↓$43.30 (-1.44%) | 2,951.41 | 3,004.96 | 167.59K |
| 2024-04-19 | 2,987.22 | 2,985.54 | ↓$1.68 (-0.06%) | 2,971.71 | 2,999.86 | 114.40K |
| 2024-04-18 | 2,964.06 | 2,973.17 | ↑$9.11 (0.31%) | 2,952.26 | 3,005.00 | 132.20K |
| 2024-04-17 | 2,933.35 | 2,938.26 | ↑$4.91 (0.17%) | 2,900.00 | 2,949.46 | 119.90K |
| 2024-04-16 | 2,910.30 | 2,910.27 | ↓$0.03 (0.00%) | 2,877.20 | 2,926.30 | 177.20K |
| 2024-04-15 | 3,007.56 | 2,903.51 | ↓$104.05 (-3.46%) | 2,900.00 | 3,007.56 | 170.37K |
| 2024-04-12 | 2,994.75 | 2,962.32 | ↓$32.43 (-1.08%) | 2,955.26 | 3,006.73 | 147.79K |
| 2024-04-11 | 3,025.75 | 3,006.76 | ↓$18.99 (-0.63%) | 2,980.68 | 3,031.79 | 116.48K |
| 2024-04-10 | 3,023.13 | 3,025.75 | ↑$2.62 (0.09%) | 3,000.29 | 3,040.70 | 90.56K |
| 2024-04-09 | 3,078.10 | 3,043.62 | ↓$34.48 (-1.12%) | 3,016.48 | 3,078.10 | 225.88K |
| 2024-04-08 | 3,089.25 | 3,076.09 | ↓$13.16 (-0.43%) | 3,064.95 | 3,113.46 | 148.33K |
| 2024-04-05 | 3,097.07 | 3,104.94 | ↑$7.87 (0.25%) | 3,094.88 | 3,121.06 | 84.68K |
| 2024-04-04 | 3,161.49 | 3,085.04 | ↓$76.45 (-2.42%) | 3,084.03 | 3,161.49 | 117.44K |
| 2024-04-03 | 3,171.13 | 3,146.63 | ↓$24.50 (-0.77%) | 3,145.83 | 3,189.01 | 100.04K |
| 2024-04-02 | 3,179.37 | 3,170.04 | ↓$9.33 (-0.29%) | 3,155.06 | 3,198.49 | 100.33K |
| 2024-04-01 | 3,139.14 | 3,168.60 | ↑$29.46 (0.94%) | 3,139.14 | 3,182.14 | 105.63K |
| 2024-03-29 | 3,198.59 | 3,151.65 | ↓$46.94 (-1.47%) | 3,151.55 | 3,198.59 | 173.06K |
| 2024-03-28 | 3,198.59 | 3,151.65 | ↓$46.94 (-1.47%) | 3,151.55 | 3,198.59 | 173.06K |
| 2024-03-27 | 3,208.88 | 3,192.79 | ↓$16.09 (-0.50%) | 3,171.11 | 3,212.52 | 102.10K |
| 2024-03-26 | 3,166.58 | 3,191.48 | ↑$24.90 (0.79%) | 3,166.58 | 3,206.37 | 133.84K |
Create an account or log in to view more rows.
$AZO slap the ask.
$AZO Buying more
$AZO bounce it!!
$AZO hold
$AZO Sleep well my bulls
sleep well
$AZO bull flag
breakout!
$AZO is it time?
$AZO when this finally break out we could see huge upside
$AZO Come on.. Let it fall.. buy later bulls
$AZO FYI - leaning bullish