AutoZone (NY: AZO )

1,438.50 USD +21.35 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1170 1184 1159 1160 352,900 -0.65(-0.06%)
Feb 25, 2021 1186 1200 1156 1161 300,549 -29.29(-2.46%)
Feb 24, 2021 1182 1194 1168 1190 217,819 +4.67(+0.39%)
Feb 23, 2021 1195 1197 1175 1185 220,993 -3.40(-0.29%)
Feb 22, 2021 1207 1207 1184 1189 260,859 -17.14(-1.42%)
Feb 19, 2021 1212 1222 1198 1206 208,100 -5.56(-0.46%)
Feb 18, 2021 1190 1218 1185 1211 187,383 +18.32(+1.54%)
Feb 17, 2021 1165 1200 1165 1193 184,810 +19.65(+1.67%)
Feb 16, 2021 1143 1182 1143 1173 225,231 +26.67(+2.33%)
Feb 12, 2021 1151 1166 1143 1147 191,100 -3.77(-0.33%)
Feb 11, 2021 1211 1218 1139 1150 366,351 -62.25(-5.13%)
Feb 10, 2021 1235 1235 1211 1213 205,039 -11.65(-0.95%)
Feb 09, 2021 1225 1238 1217 1224 198,691 -0.63(-0.05%)
Feb 08, 2021 1220 1234 1220 1225 161,211 +4.52(+0.37%)
Feb 05, 2021 1231 1233 1215 1220 230,900 +0.04(+0.00%)
Feb 04, 2021 1200 1225 1199 1220 207,411 +25.79(+2.16%)
Feb 03, 2021 1188 1203 1181 1195 160,521 +0.93(+0.08%)
Feb 02, 2021 1160 1206 1160 1194 242,524 +34.34(+2.96%)
Feb 01, 2021 1125 1168 1122 1159 292,691 +40.96(+3.66%)
Jan 29, 2021 1145 1147 1112 1118 349,100 -28.27(-2.47%)
Jan 28, 2021 1137 1162 1133 1147 402,368 +9.43(+0.83%)
Jan 27, 2021 1185 1190 1116 1137 554,887 -57.34(-4.80%)
Jan 26, 2021 1200 1203 1177 1195 251,379 -1.49(-0.12%)
Jan 25, 2021 1227 1227 1180 1196 322,493 -31.12(-2.54%)
Jan 22, 2021 1241 1241 1225 1227 181,300 -19.25(-1.54%)
Jan 21, 2021 1239 1251 1236 1246 204,567 +6.43(+0.52%)
Jan 20, 2021 1239 1245 1226 1240 168,792 +1.69(+0.14%)
Jan 19, 2021 1248 1252 1230 1238 230,836 -10.04(-0.80%)
Jan 15, 2021 1243 1249 1238 1248 257,400 +0.31(+0.02%)
Jan 14, 2021 1266 1267 1242 1248 184,055 -11.42(-0.91%)
Jan 13, 2021 1277 1279 1253 1259 237,294 -22.71(-1.77%)
Jan 12, 2021 1266 1298 1264 1282 256,258 +16.69(+1.32%)
Jan 11, 2021 1249 1269 1247 1265 207,742 +12.54(+1.00%)
Jan 08, 2021 1249 1258 1241 1253 208,800 +6.88(+0.55%)
Jan 07, 2021 1228 1249 1219 1246 216,054 +16.34(+1.33%)
Jan 06, 2021 1175 1232 1175 1230 270,199 +49.35(+4.18%)
Jan 05, 2021 1176 1188 1164 1180 185,243 -0.05(-0.00%)
Jan 04, 2021 1184 1191 1167 1180 277,573 -5.04(-0.43%)
Dec 31, 2020 1185 1185 1185 146,096 +9.57(+0.81%)
Dec 30, 2020 1178 1188 1175 1176 146,096 -1.25(-0.11%)
Dec 29, 2020 1192 1197 1172 1177 213,824 -15.50(-1.30%)
Dec 28, 2020 1210 1221 1187 1193 214,188 -11.60(-0.96%)
Dec 24, 2020 1196 1208 1187 1204 82,300 +11.23(+0.94%)
Dec 23, 2020 1188 1206 1180 1193 180,293 +2.80(+0.24%)
Dec 22, 2020 1192 1196 1178 1190 205,068 -2.72(-0.23%)
Dec 21, 2020 1177 1196 1166 1193 249,753 +11.01(+0.93%)
Dec 18, 2020 1181 1190 1175 1182 443,400 +1.01(+0.09%)
Dec 17, 2020 1197 1208 1172 1181 315,437 -9.61(-0.81%)
Dec 16, 2020 1186 1210 1181 1190 331,007 +11.13(+0.94%)
Dec 15, 2020 1157 1182 1150 1179 350,039 +28.24(+2.45%)
Dec 14, 2020 1160 1182 1143 1151 346,187 -4.17(-0.36%)
Dec 11, 2020 1146 1163 1137 1155 329,600 +17.45(+1.53%)
Dec 10, 2020 1128 1148 1122 1138 334,945 +1.18(+0.10%)
Dec 09, 2020 1107 1146 1099 1137 705,641 +40.68(+3.71%)
Dec 08, 2020 1128 1138 1086 1096 789,600 -61.19(-5.29%)
Dec 07, 2020 1170 1173 1142 1157 401,785 -5.45(-0.47%)
Dec 04, 2020 1151 1165 1151 1163 208,300 +8.62(+0.75%)
Dec 03, 2020 1147 1160 1144 1154 192,963 +1.79(+0.16%)
Dec 02, 2020 1158 1159 1130 1152 283,331 -12.62(-1.08%)
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.