AutoZone, Inc.AZONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $3761.01 | $3882.47 | $3747.50 | $3882.47 | 271,061 |
| 2/27/2026 | $3681.50 | $3765.38 | $3655.16 | $3755.58 | 216,400 |
| 2/26/2026 | $3675.00 | $3687.17 | $3620.00 | $3660.00 | 128,200 |
| 2/25/2026 | $3748.51 | $3769.00 | $3638.43 | $3670.00 | 162,700 |
| 2/24/2026 | $3816.87 | $3856.44 | $3773.88 | $3784.42 | 100,000 |
| 2/23/2026 | $3740.65 | $3859.36 | $3740.00 | $3829.27 | 121,000 |
| 2/20/2026 | $3759.40 | $3779.49 | $3627.42 | $3748.52 | 132,500 |
| 2/19/2026 | $3738.80 | $3759.77 | $3696.18 | $3745.49 | 101,535 |
| 2/18/2026 | $3728.98 | $3756.11 | $3680.64 | $3744.64 | 93,900 |
| 2/17/2026 | $3859.86 | $3879.99 | $3714.06 | $3742.00 | 123,273 |
| 2/13/2026 | $3812.25 | $3887.03 | $3811.23 | $3858.16 | 106,318 |
| 2/12/2026 | $3747.98 | $3844.64 | $3747.98 | $3788.71 | 142,700 |
| 2/11/2026 | $3667.23 | $3763.13 | $3648.06 | $3735.85 | 96,748 |
| 2/10/2026 | $3623.50 | $3672.63 | $3590.50 | $3664.84 | 99,717 |
| 2/9/2026 | $3658.25 | $3681.00 | $3616.82 | $3634.29 | 116,000 |
| 2/6/2026 | $3580.63 | $3685.43 | $3580.63 | $3681.26 | 140,753 |
| 2/5/2026 | $3673.43 | $3702.91 | $3577.83 | $3605.03 | 178,300 |
| 2/4/2026 | $3700.00 | $3787.00 | $3680.81 | $3720.50 | 187,709 |
| 2/3/2026 | $3691.85 | $3787.34 | $3662.68 | $3671.61 | 149,000 |
| 2/2/2026 | $3693.42 | $3745.65 | $3638.00 | $3722.41 | 190,900 |
| 1/30/2026 | $3699.92 | $3724.72 | $3667.00 | $3704.29 | 165,036 |
| 1/29/2026 | $3780.52 | $3837.50 | $3685.00 | $3703.76 | 143,535 |
| 1/28/2026 | $3781.91 | $3806.39 | $3722.01 | $3782.14 | 118,600 |
| 1/27/2026 | $3801.84 | $3819.53 | $3742.72 | $3799.99 | 146,790 |
| 1/26/2026 | $3724.96 | $3805.89 | $3702.22 | $3786.03 | 190,152 |
| 1/23/2026 | $3711.52 | $3731.66 | $3652.38 | $3700.00 | 173,800 |
| 1/22/2026 | $3657.99 | $3707.96 | $3640.76 | $3698.63 | 186,314 |
| 1/21/2026 | $3576.82 | $3678.57 | $3576.82 | $3671.68 | 254,200 |
| 1/20/2026 | $3479.96 | $3577.00 | $3477.11 | $3573.98 | 296,341 |
| 1/16/2026 | $3456.63 | $3528.40 | $3410.72 | $3522.02 | 192,100 |
| 1/15/2026 | $3440.30 | $3478.18 | $3381.90 | $3465.45 | 150,437 |
| 1/14/2026 | $3508.78 | $3529.76 | $3457.78 | $3472.66 | 134,800 |
| 1/13/2026 | $3510.74 | $3529.99 | $3441.83 | $3505.75 | 139,800 |
| 1/12/2026 | $3439.00 | $3529.13 | $3428.22 | $3523.00 | 235,700 |
| 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 |