AutoZone (NY: AZO )

1,814.18 USD -40.87 (-2.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1124 1124 1096 1102 298,300 -12.02(-1.08%)
Aug 29, 2019 1103 1122 1102 1114 240,008 +16.02(+1.46%)
Aug 28, 2019 1064 1105 1060 1098 339,683 +32.90(+3.09%)
Aug 27, 2019 1071 1079 1061 1065 317,783 -2.17(-0.20%)
Aug 26, 2019 1072 1073 1060 1067 164,524 +1.68(+0.16%)
Aug 23, 2019 1079 1088 1062 1065 301,800 -16.27(-1.50%)
Aug 22, 2019 1086 1093 1074 1082 205,308 -6.42(-0.59%)
Aug 21, 2019 1099 1102 1085 1088 249,885 -3.14(-0.29%)
Aug 20, 2019 1099 1110 1091 1091 213,139 -4.39(-0.40%)
Aug 19, 2019 1100 1106 1088 1096 218,333 +3.76(+0.34%)
Aug 16, 2019 1086 1097 1080 1092 262,000 +8.20(+0.76%)
Aug 15, 2019 1062 1088 1053 1084 375,875 +23.86(+2.25%)
Aug 14, 2019 1070 1075 1059 1060 386,348 -21.60(-2.00%)
Aug 13, 2019 1050 1086 1033 1081 433,830 +8.62(+0.80%)
Aug 12, 2019 1085 1086 1065 1073 263,927 -16.00(-1.47%)
Aug 09, 2019 1087 1108 1084 1089 204,100 +0.49(+0.05%)
Aug 08, 2019 1078 1095 1078 1088 198,874 +13.40(+1.25%)
Aug 07, 2019 1077 1078 1057 1075 196,616 -7.49(-0.69%)
Aug 06, 2019 1063 1085 1054 1082 232,680 +19.34(+1.82%)
Aug 05, 2019 1082 1085 1055 1063 391,475 -33.20(-3.03%)
Aug 02, 2019 1097 1102 1087 1096 250,600 -6.70(-0.61%)
Aug 01, 2019 1124 1124 1095 1103 328,125 -20.22(-1.80%)
Jul 31, 2019 1142 1142 1108 1123 275,052 -21.16(-1.85%)
Jul 30, 2019 1147 1148 1140 1144 171,856 -4.62(-0.40%)
Jul 29, 2019 1143 1151 1140 1149 191,944 +2.64(+0.23%)
Jul 26, 2019 1146 1150 1142 1146 233,800 -0.03(-0.00%)
Jul 25, 2019 1167 1172 1142 1146 311,746 -26.73(-2.28%)
Jul 24, 2019 1171 1175 1162 1173 162,407 +1.63(+0.14%)
Jul 23, 2019 1175 1176 1157 1171 180,149 -3.85(-0.33%)
Jul 22, 2019 1172 1179 1166 1175 177,374 +2.91(+0.25%)
Jul 19, 2019 1166 1181 1162 1172 205,600 +9.40(+0.81%)
Jul 18, 2019 1152 1163 1123 1163 321,572 +2.85(+0.25%)
Jul 17, 2019 1183 1183 1159 1160 221,107 -20.00(-1.69%)
Jul 16, 2019 1180 1187 1170 1180 201,492 +1.62(+0.14%)
Jul 15, 2019 1169 1180 1164 1178 179,698 +13.67(+1.17%)
Jul 12, 2019 1147 1167 1147 1165 142,700 +15.80(+1.38%)
Jul 11, 2019 1149 1155 1144 1149 190,460 +0.44(+0.04%)
Jul 10, 2019 1148 1153 1140 1148 155,769 +5.38(+0.47%)
Jul 09, 2019 1143 1155 1140 1143 181,010 -1.13(-0.10%)
Jul 08, 2019 1132 1146 1130 1144 163,512 +13.91(+1.23%)
Jul 05, 2019 1130 1136 1124 1130 129,700 -0.07(-0.01%)
Jul 03, 2019 1120 1135 1117 1130 107,500 +14.90(+1.34%)
Jul 02, 2019 1103 1117 1100 1115 175,293 +16.69(+1.52%)
Jul 01, 2019 1109 1117 1092 1099 200,928 -0.68(-0.06%)
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%)
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.