Skip to main content

AutoZone (NY: AZO )

3,151.65 -41.14 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2006 2006 1950 1955 275,771 -58.97(-2.93%)
Apr 28, 2022 2086 2086 2010 2014 333,757 -166.90(-7.65%)
Apr 27, 2022 2193 2225 2174 2181 152,434 -14.60(-0.66%)
Apr 26, 2022 2180 2229 2165 2196 224,835 +0.26(+0.01%)
Apr 25, 2022 2155 2205 2121 2196 165,904 +35.41(+1.64%)
Apr 22, 2022 2212 2213 2155 2160 149,370 -73.04(-3.27%)
Apr 21, 2022 2261 2267 2227 2233 122,613 -20.72(-0.92%)
Apr 20, 2022 2213 2267 2211 2254 158,755 +57.24(+2.61%)
Apr 19, 2022 2178 2202 2169 2197 121,895 +22.14(+1.02%)
Apr 18, 2022 2152 2191 2145 2175 139,484 +10.05(+0.46%)
Apr 14, 2022 2179 2194 2165 2165 91,080 -6.83(-0.31%)
Apr 13, 2022 2160 2172 2137 2171 132,212 +2.99(+0.14%)
Apr 12, 2022 2163 2186 2153 2168 143,517 +9.96(+0.46%)
Apr 11, 2022 2200 2204 2152 2158 194,109 -32.08(-1.46%)
Apr 08, 2022 2163 2222 2151 2191 205,058 +34.97(+1.62%)
Apr 07, 2022 2064 2160 2064 2156 246,837 +82.84(+4.00%)
Apr 06, 2022 2020 2075 2020 2073 168,925 +31.22(+1.53%)
Apr 05, 2022 1992 2046 1992 2042 162,093 +25.15(+1.25%)
Apr 04, 2022 1964 2018 1958 2016 168,323 +41.87(+2.12%)
Apr 01, 2022 2066 2067 1972 1975 214,052 -70.07(-3.43%)
Mar 31, 2022 2067 2072 2044 2045 166,076 -19.50(-0.94%)
Mar 30, 2022 2068 2078 2053 2064 168,690 -13.65(-0.66%)
Mar 29, 2022 2050 2082 2031 2078 254,141 +58.19(+2.88%)
Mar 28, 2022 2025 2035 2001 2020 165,563 -7.75(-0.38%)
Mar 25, 2022 2025 2043 1990 2027 185,656 +13.68(+0.68%)
Mar 24, 2022 1969 2014 1945 2014 161,931 +41.33(+2.10%)
Mar 23, 2022 1950 1977 1929 1972 186,658 +25.46(+1.31%)
Mar 22, 2022 1958 1965 1939 1947 194,683 +8.13(+0.42%)
Mar 21, 2022 1936 1960 1924 1939 169,097 -14.06(-0.72%)
Mar 18, 2022 1938 1954 1882 1953 308,114 +7.45(+0.38%)
Mar 17, 2022 1962 1970 1910 1945 207,973 -25.44(-1.29%)
Mar 16, 2022 1927 1976 1927 1971 393,426 +46.80(+2.43%)
Mar 15, 2022 1895 1928 1892 1924 181,203 +54.71(+2.93%)
Mar 14, 2022 1880 1905 1860 1869 164,034 +4.64(+0.25%)
Mar 11, 2022 1871 1895 1860 1865 98,045 -3.31(-0.18%)
Mar 10, 2022 1866 1871 1844 1868 122,591 -16.66(-0.88%)
Mar 09, 2022 1896 1904 1867 1885 172,044 +35.44(+1.92%)
Mar 08, 2022 1860 1907 1837 1849 186,857 -11.18(-0.60%)
Mar 07, 2022 1879 1903 1849 1860 234,348 -31.06(-1.64%)
Mar 04, 2022 1871 1897 1857 1891 167,169 +6.01(+0.32%)
Mar 03, 2022 1880 1896 1838 1885 162,882 +6.58(+0.35%)
Mar 02, 2022 1820 1892 1818 1879 243,600 +61.71(+3.40%)
Mar 01, 2022 1880 1954 1760 1817 394,346 -46.33(-2.49%)
Feb 28, 2022 1830 1875 1825 1863 294,582 -1.24(-0.07%)
Feb 25, 2022 1812 1870 1796 1865 187,211 +69.86(+3.89%)
Feb 24, 2022 1759 1800 1759 1795 215,237 +0.49(+0.03%)
Feb 23, 2022 1861 1864 1782 1794 221,598 -56.62(-3.06%)
Feb 22, 2022 1914 1928 1842 1851 182,709 -69.11(-3.60%)
Feb 18, 2022 1920 0 +26.90(+1.42%)
Feb 17, 2022 1920 1933 1885 1893 133,389 -34.36(-1.78%)
Feb 16, 2022 1930 1948 1902 1927 137,441 -6.43(-0.33%)
Feb 15, 2022 1937 1939 1914 1934 152,315 +9.30(+0.48%)
Feb 14, 2022 1943 1947 1907 1925 190,231 -24.51(-1.26%)
Feb 11, 2022 1948 1992 1940 1949 182,850 +9.57(+0.49%)
Feb 10, 2022 1945 1952 1905 1940 355,486 -65.77(-3.28%)
Feb 09, 2022 2036 2047 1995 2005 141,936 -11.70(-0.58%)
Feb 08, 2022 1992 2048 1980 2017 157,061 +20.51(+1.03%)
Feb 07, 2022 2024 2046 1990 1996 182,685 -22.20(-1.10%)
Feb 04, 2022 2024 2041 1975 2019 175,789 -11.47(-0.56%)
Feb 03, 2022 2041 2079 2026 2030 223,806 -34.01(-1.65%)
Feb 02, 2022 2032 2071 2025 2064 198,046 +52.61(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.