AutoZone Inc (AZO) Historical Stock Data
3,840.50 ↑17.58 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZO is down -0.08% a day on average. There have been 16 days where AutoZone Inc closed green and 14 days where AZO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3,858.74 | 3,840.50 | ↓$18.24 (-0.47%) | 3,817.69 | 3,872.80 | 90.69K |
| 2025-12-03 | 3,837.37 | 3,822.92 | ↓$14.45 (-0.38%) | 3,806.60 | 3,869.41 | 115K |
| 2025-12-02 | 3,946.61 | 3,826.77 | ↓$119.84 (-3.04%) | 3,810.00 | 3,946.61 | 157.80K |
| 2025-12-01 | 3,949.99 | 3,946.99 | ↓$3.00 (-0.08%) | 3,942.83 | 3,996.25 | 70.37K |
| 2025-11-28 | 3,951.59 | 3,954.33 | ↑$2.74 (0.07%) | 3,944.43 | 3,979.99 | 51.38K |
| 2025-11-26 | 3,932.16 | 3,967.95 | ↑$35.79 (0.91%) | 3,932.16 | 3,975.00 | 67.86K |
| 2025-11-25 | 3,841.55 | 3,948.07 | ↑$106.52 (2.77%) | 3,818.86 | 3,962.09 | 110.50K |
| 2025-11-24 | 3,876.53 | 3,851.52 | ↓$25.01 (-0.65%) | 3,840.00 | 3,903.81 | 81.76K |
| 2025-11-21 | 3,867.04 | 3,897.88 | ↑$30.84 (0.80%) | 3,845.63 | 3,939.00 | 93.51K |
| 2025-11-20 | 3,805.02 | 3,849.81 | ↑$44.79 (1.18%) | 3,783.09 | 3,858.83 | 123.37K |
| 2025-11-19 | 3,824.10 | 3,808.55 | ↓$15.55 (-0.41%) | 3,772.81 | 3,853.39 | 101.44K |
| 2025-11-18 | 3,847.14 | 3,827.89 | ↓$19.25 (-0.50%) | 3,807.60 | 3,860.21 | 81.08K |
| 2025-11-17 | 3,863.80 | 3,855.26 | ↓$8.54 (-0.22%) | 3,851.13 | 3,893.55 | 123.42K |
| 2025-11-14 | 3,837.41 | 3,856.87 | ↑$19.46 (0.51%) | 3,817.48 | 3,878.94 | 100.29K |
| 2025-11-13 | 3,867.06 | 3,819.29 | ↓$47.77 (-1.24%) | 3,817.08 | 3,886.28 | 93.57K |
| 2025-11-12 | 3,778.26 | 3,788.70 | ↑$10.44 (0.28%) | 3,752.50 | 3,808.00 | 79.50K |
| 2025-11-11 | 3,735.00 | 3,756.24 | ↑$21.24 (0.57%) | 3,720.54 | 3,778.04 | 65.49K |
| 2025-11-10 | 3,681.11 | 3,728.09 | ↑$46.98 (1.28%) | 3,661.45 | 3,741.88 | 107.84K |
| 2025-11-07 | 3,695.39 | 3,718.26 | ↑$22.87 (0.62%) | 3,645.96 | 3,718.84 | 85.12K |
| 2025-11-06 | 3,630.00 | 3,673.66 | ↑$43.66 (1.20%) | 3,615.24 | 3,714.42 | 108.39K |
| 2025-11-05 | 3,683.88 | 3,661.81 | ↓$22.07 (-0.60%) | 3,652.61 | 3,749.94 | 131.01K |
| 2025-11-04 | 3,594.11 | 3,675.90 | ↑$81.79 (2.28%) | 3,572.48 | 3,690.05 | 184.93K |
| 2025-11-03 | 3,665.31 | 3,576.14 | ↓$89.17 (-2.43%) | 3,492.60 | 3,665.31 | 227.37K |
| 2025-10-31 | 3,669.60 | 3,674.43 | ↑$4.83 (0.13%) | 3,654.75 | 3,708.02 | 145.45K |
| 2025-10-30 | 3,670.60 | 3,705.63 | ↑$35.03 (0.95%) | 3,670.60 | 3,755.94 | 106.26K |
| 2025-10-29 | 3,793.50 | 3,709.12 | ↓$84.38 (-2.22%) | 3,692.32 | 3,826.67 | 146.12K |
| 2025-10-28 | 3,785.05 | 3,803.00 | ↑$17.95 (0.47%) | 3,785.05 | 3,878.37 | 140.55K |
| 2025-10-27 | 3,775.00 | 3,814.21 | ↑$39.21 (1.04%) | 3,775.00 | 3,835.00 | 122.85K |
| 2025-10-24 | 3,880.35 | 3,805.56 | ↓$74.79 (-1.93%) | 3,788.91 | 3,880.35 | 125.12K |
| 2025-10-23 | 3,986.00 | 3,850.00 | ↓$136.00 (-3.41%) | 3,744.02 | 3,986.51 | 306.05K |
Create an account or log in to view more rows.
$AZO Of course
$AZO Don't like that...
$AZO we back boys
$AZO don’t be boring today beast
$AZO love this stock!!!!
$AZO buy the dip were blasting off
$AZO wow
looking like it’s going to be a monster day!
$AZO Starting a small position
$AZO will be green by open
$AZO let's gooooooo