AutoZone (NY: AZO )

1,391.15 USD -11.89 (-0.85%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1430 1430 1402 1404 224,241 -21.06(-1.48%)
Mar 30, 2021 1432 1446 1405 1425 228,253 -6.92(-0.48%)
Mar 29, 2021 1417 1441 1410 1432 251,695 +18.55(+1.31%)
Mar 26, 2021 1374 1424 1371 1414 289,100 +39.32(+2.86%)
Mar 25, 2021 1349 1378 1343 1374 301,304 +20.92(+1.55%)
Mar 24, 2021 1331 1364 1329 1353 283,655 +29.92(+2.26%)
Mar 23, 2021 1343 1354 1323 1324 235,664 -17.65(-1.32%)
Mar 22, 2021 1326 1344 1326 1341 262,679 +16.46(+1.24%)
Mar 19, 2021 1299 1340 1293 1325 526,300 +21.18(+1.62%)
Mar 18, 2021 1287 1314 1287 1304 224,131 +12.64(+0.98%)
Mar 17, 2021 1306 1307 1285 1291 287,829 -8.06(-0.62%)
Mar 16, 2021 1295 1303 1279 1299 260,121 +3.78(+0.29%)
Mar 15, 2021 1283 1297 1274 1295 171,445 +9.70(+0.75%)
Mar 12, 2021 1268 1291 1266 1286 210,500 +23.59(+1.87%)
Mar 11, 2021 1256 1277 1247 1262 228,185 +5.93(+0.47%)
Mar 10, 2021 1223 1264 1214 1256 260,752 +33.51(+2.74%)
Mar 09, 2021 1255 1257 1222 1222 194,500 -18.62(-1.50%)
Mar 08, 2021 1220 1252 1220 1241 247,210 +20.86(+1.71%)
Mar 05, 2021 1175 1226 1168 1220 271,200 +51.81(+4.43%)
Mar 04, 2021 1178 1189 1145 1168 314,273 -11.30(-0.96%)
Mar 03, 2021 1180 1192 1151 1180 351,233 -0.26(-0.02%)
Mar 02, 2021 1185 1200 1147 1180 380,079 +10.61(+0.91%)
Mar 01, 2021 1174 1181 1164 1169 339,308 +9.47(+0.82%)
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%)
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.