AutoZone, Inc.AZONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $3303.69 | $3429.00 | $3303.69 | $3421.17 | 243,446 |
| 1/8/2026 | $3307.75 | $3336.77 | $3285.43 | $3313.99 | 231,645 |
| 1/7/2026 | $3238.67 | $3353.49 | $3238.67 | $3318.08 | 336,225 |
| 1/6/2026 | $3243.64 | $3267.39 | $3210.72 | $3244.92 | 183,516 |
| 1/5/2026 | $3259.95 | $3288.00 | $3232.48 | $3268.30 | 160,332 |
| 1/2/2026 | $3375.31 | $3384.25 | $3285.16 | $3303.82 | 175,318 |
| 12/31/2025 | $3390.00 | $3409.35 | $3383.95 | $3391.50 | 88,260 |
| 12/30/2025 | $3405.00 | $3413.00 | $3378.09 | $3398.85 | 89,200 |
| 12/29/2025 | $3471.11 | $3471.11 | $3400.60 | $3415.81 | 137,817 |
| 12/26/2025 | $3459.31 | $3467.00 | $3438.66 | $3448.70 | 66,600 |
| 12/24/2025 | $3447.01 | $3479.73 | $3447.01 | $3456.02 | 91,600 |
| 12/23/2025 | $3436.29 | $3486.20 | $3419.36 | $3463.61 | 196,200 |
| 12/22/2025 | $3381.78 | $3424.99 | $3380.23 | $3413.81 | 136,800 |
| 12/19/2025 | $3423.06 | $3457.98 | $3376.89 | $3392.34 | 327,800 |
| 12/18/2025 | $3384.27 | $3430.55 | $3344.04 | $3426.61 | 250,500 |
| 12/17/2025 | $3401.00 | $3441.02 | $3390.02 | $3393.35 | 180,405 |
| 12/16/2025 | $3466.01 | $3491.95 | $3408.52 | $3417.42 | 168,022 |
| 12/15/2025 | $3453.67 | $3511.00 | $3442.04 | $3488.71 | 224,132 |
| 12/12/2025 | $3484.78 | $3490.87 | $3416.85 | $3445.71 | 165,347 |
| 12/11/2025 | $3449.97 | $3490.85 | $3395.50 | $3469.10 | 271,600 |
| 12/10/2025 | $3473.49 | $3503.09 | $3388.57 | $3421.13 | 264,800 |
| 12/9/2025 | $3694.89 | $3720.63 | $3460.23 | $3496.77 | 380,104 |
| 12/8/2025 | $3790.00 | $3829.60 | $3763.00 | $3766.96 | 229,316 |
| 12/5/2025 | $3837.66 | $3868.46 | $3781.58 | $3822.66 | 116,124 |
| 12/4/2025 | $3858.74 | $3872.80 | $3817.69 | $3840.50 | 110,016 |
| 12/3/2025 | $3837.37 | $3870.44 | $3806.61 | $3822.92 | 115,028 |
| 12/2/2025 | $3946.61 | $3946.61 | $3808.48 | $3826.77 | 157,856 |
| 12/1/2025 | $3949.99 | $3996.25 | $3942.83 | $3946.99 | 91,500 |
| 11/28/2025 | $3951.59 | $3979.99 | $3944.01 | $3954.33 | 51,400 |
| 11/26/2025 | $3932.16 | $3975.00 | $3932.16 | $3967.95 | 67,900 |
| 11/25/2025 | $3841.55 | $3962.09 | $3818.86 | $3948.07 | 110,500 |
| 11/24/2025 | $3876.53 | $3903.81 | $3840.00 | $3851.52 | 141,700 |
| 11/21/2025 | $3867.04 | $3939.00 | $3845.63 | $3897.88 | 123,764 |
| 11/20/2025 | $3805.02 | $3858.84 | $3783.09 | $3849.81 | 123,418 |
| 11/19/2025 | $3824.10 | $3853.39 | $3772.81 | $3808.55 | 101,500 |
| 11/18/2025 | $3847.14 | $3860.21 | $3807.60 | $3827.89 | 102,759 |
| 11/17/2025 | $3863.80 | $3893.55 | $3851.02 | $3855.26 | 123,453 |
| 11/14/2025 | $3837.41 | $3878.94 | $3817.48 | $3856.87 | 124,601 |
| 11/13/2025 | $3867.06 | $3886.28 | $3817.08 | $3819.29 | 127,041 |
| 11/12/2025 | $3778.26 | $3808.00 | $3752.50 | $3788.70 | 101,734 |
| 11/11/2025 | $3735.00 | $3778.04 | $3720.54 | $3756.24 | 75,800 |
| 11/10/2025 | $3681.11 | $3741.88 | $3657.03 | $3728.09 | 107,853 |
| 11/7/2025 | $3695.39 | $3718.84 | $3645.96 | $3718.26 | 115,712 |
| 11/6/2025 | $3630.00 | $3714.42 | $3613.12 | $3673.66 | 137,793 |
| 11/5/2025 | $3683.88 | $3749.94 | $3652.61 | $3661.81 | 131,537 |
| 11/4/2025 | $3594.11 | $3690.05 | $3572.48 | $3675.90 | 186,348 |
| 11/3/2025 | $3665.31 | $3665.31 | $3492.60 | $3576.14 | 227,400 |
| 10/31/2025 | $3669.60 | $3708.02 | $3654.76 | $3674.43 | 145,600 |
| 10/30/2025 | $3670.60 | $3756.33 | $3670.60 | $3705.63 | 136,583 |
| 10/29/2025 | $3793.50 | $3826.67 | $3692.32 | $3709.12 | 147,067 |
| 10/28/2025 | $3785.05 | $3878.37 | $3785.05 | $3803.00 | 140,559 |
| 10/27/2025 | $3775.00 | $3835.00 | $3775.00 | $3814.21 | 127,000 |
| 10/24/2025 | $3880.35 | $3880.35 | $3788.91 | $3805.56 | 125,480 |
| 10/23/2025 | $3986.00 | $3986.51 | $3744.02 | $3850.00 | 307,068 |
| 10/22/2025 | $4010.00 | $4040.00 | $3974.38 | $3997.26 | 79,600 |
| 10/21/2025 | $3985.40 | $4015.00 | $3952.70 | $4006.21 | 102,701 |
| 10/20/2025 | $4030.17 | $4034.10 | $3945.12 | $3968.57 | 119,632 |
| 10/17/2025 | $4019.51 | $4036.22 | $3981.36 | $4030.17 | 110,156 |
| 10/16/2025 | $4035.82 | $4047.41 | $4002.30 | $4007.91 | 76,524 |
| 10/15/2025 | $4022.00 | $4076.34 | $4000.00 | $4027.03 | 120,311 |
| 10/14/2025 | $4095.24 | $4113.44 | $4051.46 | $4055.99 | 112,531 |
| 10/13/2025 | $4056.66 | $4146.42 | $4056.66 | $4097.97 | 93,431 |