AutoZone (NY: AZO )

1,771.68 -117.71 (-6.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 173.11 173.84 172.43 173.09 297,416 -0.49(-0.28%)
Mar 30, 2010 172.84 174.89 172.73 173.58 343,604 +0.35(+0.20%)
Mar 29, 2010 174.31 174.73 172.87 173.23 293,746 -0.99(-0.57%)
Mar 26, 2010 173.93 175.35 173.31 174.22 307,931 +0.29(+0.17%)
Mar 25, 2010 174.85 175.23 173.82 173.93 367,946 +0.36(+0.21%)
Mar 24, 2010 174.33 174.33 172.75 173.57 437,097 -1.48(-0.85%)
Mar 23, 2010 173.81 175.39 173.64 175.05 345,944 +0.86(+0.49%)
Mar 22, 2010 172.65 174.82 171.62 174.19 518,405 +1.91(+1.11%)
Mar 19, 2010 170.35 173.19 170.15 172.28 551,080 +0.07(+0.04%)
Mar 18, 2010 172.49 174.15 171.29 172.21 309,234 +0.21(+0.12%)
Mar 17, 2010 168.48 173.03 168.48 172.00 672,141 +2.83(+1.67%)
Mar 16, 2010 167.79 169.33 167.46 169.17 516,071 +0.17(+0.10%)
Mar 15, 2010 168.18 169.17 168.13 169.00 305,289 +0.11(+0.07%)
Mar 12, 2010 168.73 169.33 168.09 168.89 256,583 +0.23(+0.14%)
Mar 11, 2010 167.30 168.77 166.72 168.66 333,545 +0.57(+0.34%)
Mar 10, 2010 167.36 169.06 167.36 168.09 633,665 +0.23(+0.14%)
Mar 09, 2010 167.10 169.69 167.02 167.86 563,286 -0.29(-0.17%)
Mar 08, 2010 168.76 168.97 167.77 168.15 495,343 -0.64(-0.38%)
Mar 05, 2010 168.50 169.75 167.86 168.79 536,096 +1.17(+0.70%)
Mar 04, 2010 164.57 168.40 164.75 167.62 742,051 +3.05(+1.85%)
Mar 03, 2010 163.88 166.27 162.57 164.57 943,016 -0.17(-0.10%)
Mar 02, 2010 168.34 170.33 164.53 164.74 1,696,877 -1.26(-0.76%)
Mar 01, 2010 165.43 166.66 164.30 166.00 704,142 +0.07(+0.04%)
Feb 26, 2010 166.50 167.09 164.51 165.93 583,922 -0.15(-0.09%)
Feb 25, 2010 162.87 166.31 162.76 166.08 686,613 +1.12(+0.68%)
Feb 24, 2010 163.77 165.50 163.28 164.96 494,010 +0.72(+0.44%)
Feb 23, 2010 162.60 165.85 162.60 164.24 444,076 +1.17(+0.72%)
Feb 22, 2010 164.30 164.43 162.98 163.07 275,684 -0.60(-0.37%)
Feb 19, 2010 163.00 164.52 162.53 163.67 490,041 +0.48(+0.29%)
Feb 18, 2010 162.69 163.42 160.20 163.19 892,072 -2.43(-1.47%)
Feb 17, 2010 164.50 165.73 163.45 165.62 328,450 +0.75(+0.45%)
Feb 16, 2010 161.32 164.92 161.02 164.87 737,475 +4.02(+2.50%)
Feb 12, 2010 158.20 160.85 160.85 160.85 481,200 +2.20(+1.39%)
Feb 11, 2010 158.50 159.17 157.20 158.65 528,048 +0.15(+0.09%)
Feb 10, 2010 158.58 159.45 157.89 158.50 328,907 -0.55(-0.35%)
Feb 09, 2010 158.09 159.63 155.87 159.05 485,749 +2.11(+1.34%)
Feb 08, 2010 157.56 159.45 156.94 156.94 666,127 +1.56(+1.00%)
Feb 05, 2010 154.38 156.02 153.44 155.38 820,769 +0.98(+0.63%)
Feb 04, 2010 156.57 157.37 154.34 154.40 689,214 -2.69(-1.71%)
Feb 03, 2010 157.18 157.58 156.19 157.09 322,172 -0.49(-0.31%)
Feb 02, 2010 156.34 158.05 155.84 157.58 364,674 +0.97(+0.62%)
Feb 01, 2010 155.45 157.04 155.41 156.61 284,016 +1.58(+1.02%)
Jan 29, 2010 155.31 156.66 154.97 155.03 422,285 -0.39(-0.25%)
Jan 28, 2010 156.69 157.29 154.44 155.42 403,089 -0.96(-0.61%)
Jan 27, 2010 158.34 159.59 155.56 156.38 661,692 -1.96(-1.24%)
Jan 26, 2010 155.74 158.56 155.47 158.34 542,019 +1.90(+1.21%)
Jan 25, 2010 156.75 157.61 156.07 156.44 509,679 +0.57(+0.37%)
Jan 22, 2010 156.94 158.72 155.51 155.87 661,015 -1.46(-0.93%)
Jan 21, 2010 156.98 159.01 156.98 157.33 560,060 +0.96(+0.61%)
Jan 20, 2010 156.38 157.89 155.34 156.37 682,113 -0.91(-0.58%)
Jan 19, 2010 154.81 157.43 154.35 157.28 591,635 +2.20(+1.42%)
Jan 15, 2010 154.14 155.08 155.08 155.08 697,300 +0.70(+0.45%)
Jan 14, 2010 154.50 154.72 152.75 154.38 375,131 -0.37(-0.24%)
Jan 13, 2010 154.83 155.51 153.97 154.75 362,060 -0.39(-0.25%)
Jan 12, 2010 155.26 156.19 153.55 155.14 453,483 -0.34(-0.22%)
Jan 11, 2010 155.01 155.65 153.89 155.48 440,382 +0.20(+0.13%)
Jan 08, 2010 156.73 156.99 155.14 155.28 461,871 -2.02(-1.28%)
Jan 07, 2010 155.92 157.91 155.14 157.30 424,458 +2.06(+1.33%)
Jan 06, 2010 156.45 158.79 154.29 155.24 1,074,212 -1.47(-0.94%)
Jan 05, 2010 158.65 158.65 152.32 156.71 1,224,696 -1.32(-0.84%)
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.