AutoZone (NY: AZO )

1,907.73 USD +26.03 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1095 1102 1085 1099 360,700 +15.39(+1.42%)
Jun 27, 2019 1091 1092 1077 1084 204,745 -2.52(-0.23%)
Jun 26, 2019 1096 1100 1079 1087 244,298 -11.23(-1.02%)
Jun 25, 2019 1109 1109 1096 1098 261,848 -13.12(-1.18%)
Jun 24, 2019 1122 1122 1103 1111 220,302 -7.52(-0.67%)
Jun 21, 2019 1126 1126 1110 1118 267,400 -9.73(-0.86%)
Jun 20, 2019 1125 1135 1113 1128 219,152 +5.55(+0.49%)
Jun 19, 2019 1124 1133 1106 1123 276,476 -3.35(-0.30%)
Jun 18, 2019 1129 1135 1124 1126 279,480 +1.64(+0.15%)
Jun 17, 2019 1124 1128 1119 1124 213,471 +4.49(+0.40%)
Jun 14, 2019 1117 1121 1108 1120 192,400 +5.92(+0.53%)
Jun 13, 2019 1116 1120 1107 1114 200,125 +7.18(+0.65%)
Jun 12, 2019 1096 1109 1090 1107 213,267 +11.38(+1.04%)
Jun 11, 2019 1114 1119 1093 1095 279,749 -15.84(-1.43%)
Jun 10, 2019 1105 1120 1097 1111 188,124 +12.09(+1.10%)
Jun 07, 2019 1095 1111 1095 1099 333,700 +8.60(+0.79%)
Jun 06, 2019 1074 1095 1058 1091 345,932 +21.65(+2.03%)
Jun 05, 2019 1045 1069 1042 1069 307,687 +32.62(+3.15%)
Jun 04, 2019 1044 1050 1031 1036 296,031 -1.38(-0.13%)
Jun 03, 2019 1027 1050 1027 1038 357,183 +10.54(+1.03%)
May 31, 2019 1030 1033 1010 1027 498,800 -18.18(-1.74%)
May 30, 2019 1033 1047 1031 1045 204,921 +17.75(+1.73%)
May 29, 2019 1044 1045 1022 1028 356,970 -23.60(-2.25%)
May 28, 2019 1055 1082 1050 1051 502,194 -1.05(-0.10%)
May 24, 2019 1039 1056 1037 1052 371,500 +17.37(+1.68%)
May 23, 2019 1037 1037 1020 1035 284,921 -9.11(-0.87%)
May 22, 2019 1021 1047 1021 1044 318,034 +11.68(+1.13%)
May 21, 2019 1007 1038 980.72 1032 697,685 +54.42(+5.57%)
May 20, 2019 984.38 991.52 974.66 977.83 427,332 -6.26(-0.64%)
May 17, 2019 976.37 993.18 976.37 984.09 279,600 +2.75(+0.28%)
May 16, 2019 979.11 992.72 970.34 981.34 274,629 +2.98(+0.30%)
May 15, 2019 987.37 988.70 975.59 978.36 203,600 -11.44(-1.16%)
May 14, 2019 985.24 992.80 979.70 989.80 274,547 +7.24(+0.74%)
May 13, 2019 989.06 993.53 980.62 982.56 269,182 -18.03(-1.80%)
May 10, 2019 1000 1006 984.05 1001 250,300 -3.89(-0.39%)
May 09, 2019 1000 1008 994.42 1004 238,835 -1.12(-0.11%)
May 08, 2019 1016 1019 1001 1006 231,028 -9.76(-0.96%)
May 07, 2019 1030 1034 1010 1015 233,664 -15.28(-1.48%)
May 06, 2019 1024 1039 1018 1031 228,040 -2.74(-0.27%)
May 03, 2019 1043 1049 1026 1033 253,800 -4.93(-0.47%)
May 02, 2019 1025 1039 1024 1038 195,497 +14.41(+1.41%)
May 01, 2019 1030 1046 1023 1024 236,961 -4.41(-0.43%)
Apr 30, 2019 1020 1030 1015 1028 255,121 +5.81(+0.57%)
Apr 29, 2019 1033 1036 1022 1022 198,282 -11.05(-1.07%)
Apr 26, 2019 1023 1043 1023 1034 278,500 -8.80(-0.84%)
Apr 25, 2019 1035 1047 1023 1042 370,168 -0.25(-0.02%)
Apr 24, 2019 1049 1057 1041 1043 206,785 -5.16(-0.49%)
Apr 23, 2019 1035 1061 1032 1048 308,426 +12.56(+1.21%)
Apr 22, 2019 1045 1047 1035 1035 234,114 -9.85(-0.94%)
Apr 18, 2019 1049 1050 1032 1045 268,800 -6.32(-0.60%)
Apr 17, 2019 1067 1069 1041 1051 230,671 -10.22(-0.96%)
Apr 16, 2019 1069 1070 1058 1062 245,914 -3.00(-0.28%)
Apr 15, 2019 1064 1075 1057 1065 324,063 +4.29(+0.40%)
Apr 12, 2019 1070 1072 1055 1060 247,400 -8.27(-0.77%)
Apr 11, 2019 1064 1071 1059 1069 261,472 +8.40(+0.79%)
Apr 10, 2019 1047 1063 1042 1060 324,925 +19.77(+1.90%)
Apr 09, 2019 1050 1054 1038 1040 276,688 -12.14(-1.15%)
Apr 08, 2019 1048 1058 1044 1053 290,106 +4.02(+0.38%)
Apr 05, 2019 1045 1050 1037 1049 251,900 +7.83(+0.75%)
Apr 04, 2019 1044 1049 1034 1041 219,153 -4.84(-0.46%)
Apr 03, 2019 1047 1050 1042 1046 187,071 +3.55(+0.34%)
Apr 02, 2019 1032 1044 1030 1042 202,711 +12.27(+1.19%)
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.