AutoZone (NY: AZO )

1,911.27 USD +29.57 (+1.57%)
Streaming Delayed Price Updated: 1:09 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 121.00 129.32 120.77 127.29 0 +5.19(+4.25%)
Oct 30, 2008 120.40 126.96 120.28 122.10 1,029,181 +2.35(+1.96%)
Oct 29, 2008 114.15 124.69 112.29 119.75 2,024,366 +5.55(+4.86%)
Oct 28, 2008 105.05 115.14 103.98 114.20 1,675,623 +11.32(+11.00%)
Oct 27, 2008 101.53 106.85 99.75 102.88 902,157 +0.18(+0.18%)
Oct 24, 2008 101.05 104.41 100.27 102.70 743,735 -2.79(-2.64%)
Oct 23, 2008 107.13 108.14 100.33 105.49 1,273,051 -0.47(-0.44%)
Oct 22, 2008 107.25 109.81 103.04 105.96 892,467 -2.98(-2.74%)
Oct 21, 2008 108.00 113.02 105.70 108.94 797,162 +0.30(+0.28%)
Oct 20, 2008 105.62 108.68 104.21 108.64 729,469 +2.04(+1.91%)
Oct 17, 2008 103.80 109.70 103.60 106.60 0 +1.04(+0.99%)
Oct 16, 2008 101.03 106.00 98.85 105.56 1,173,936 +4.45(+4.40%)
Oct 15, 2008 108.11 109.31 101.07 101.11 1,002,910 -7.39(-6.81%)
Oct 14, 2008 110.90 111.05 104.36 108.50 1,311,554 +1.25(+1.17%)
Oct 13, 2008 101.84 107.80 101.84 107.25 760,699 +7.55(+7.57%)
Oct 10, 2008 95.34 103.79 93.55 99.70 0 +0.91(+0.92%)
Oct 09, 2008 107.20 108.70 98.79 98.79 1,241,058 -8.16(-7.63%)
Oct 08, 2008 106.11 111.47 103.67 106.95 1,486,096 -1.26(-1.16%)
Oct 07, 2008 118.85 119.96 107.50 108.21 2,264,402 -10.89(-9.14%)
Oct 06, 2008 115.66 120.09 114.02 119.10 1,354,174 +1.70(+1.45%)
Oct 03, 2008 118.10 120.72 117.18 117.40 0 +0.41(+0.35%)
Oct 02, 2008 122.07 123.47 115.43 116.99 1,150,235 -5.08(-4.16%)
Oct 01, 2008 122.46 124.38 121.73 122.07 758,000 -1.27(-1.03%)
Sep 30, 2008 125.85 125.85 121.46 123.34 1,316,479 -1.21(-0.97%)
Sep 29, 2008 128.60 129.42 121.94 124.55 875,788 -4.80(-3.71%)
Sep 26, 2008 128.76 130.44 127.04 129.35 0 +0.58(+0.45%)
Sep 25, 2008 127.40 130.38 126.64 128.77 916,827 +2.79(+2.21%)
Sep 24, 2008 127.09 129.05 125.52 125.98 646,938 -1.19(-0.94%)
Sep 23, 2008 129.55 130.21 126.93 127.17 678,896 -1.89(-1.46%)
Sep 22, 2008 128.00 134.14 127.69 129.06 1,261,145 -1.73(-1.32%)
Sep 19, 2008 134.38 136.40 123.00 130.79 0 +0.92(+0.71%)
Sep 18, 2008 129.75 130.60 120.00 129.87 1,950,392 +1.68(+1.31%)
Sep 17, 2008 131.32 132.86 128.09 128.19 1,216,010 -5.44(-4.07%)
Sep 16, 2008 134.76 135.31 129.60 133.63 1,823,630 -2.25(-1.66%)
Sep 15, 2008 137.07 140.51 135.58 135.88 1,071,797 -2.62(-1.89%)
Sep 12, 2008 136.30 138.97 135.91 138.50 0 +0.68(+0.49%)
Sep 11, 2008 136.40 138.44 134.24 137.82 978,194 +0.82(+0.60%)
Sep 10, 2008 135.02 137.78 133.77 137.00 708,036 +1.99(+1.47%)
Sep 09, 2008 140.50 141.97 134.98 135.01 1,154,873 -4.97(-3.55%)
Sep 08, 2008 139.13 140.70 136.20 139.98 1,005,769 +1.79(+1.30%)
Sep 05, 2008 137.50 138.91 135.25 138.19 0 -0.19(-0.14%)
Sep 04, 2008 140.79 142.36 138.31 138.38 900,792 -2.75(-1.95%)
Sep 03, 2008 138.90 141.77 138.15 141.13 1,078,723 +2.82(+2.04%)
Sep 02, 2008 139.24 143.80 137.51 138.31 1,217,456 +1.08(+0.79%)
Aug 29, 2008 138.00 139.85 136.82 137.23 0 -1.50(-1.08%)
Aug 28, 2008 137.57 140.51 137.19 138.73 744,876 +1.43(+1.04%)
Aug 27, 2008 135.29 138.35 135.29 137.30 641,931 +0.96(+0.70%)
Aug 26, 2008 132.83 136.46 132.46 136.34 594,960 +2.89(+2.17%)
Aug 25, 2008 136.20 136.56 133.23 133.45 491,432 -3.27(-2.39%)
Aug 22, 2008 135.00 137.29 134.66 136.72 0 +2.38(+1.77%)
Aug 21, 2008 133.56 135.86 132.78 134.34 874,825 -0.83(-0.61%)
Aug 20, 2008 136.56 137.25 133.89 135.17 736,130 +0.28(+0.21%)
Aug 19, 2008 136.12 136.69 134.22 134.89 513,590 -2.32(-1.69%)
Aug 18, 2008 139.50 140.00 136.64 137.21 559,879 -1.38(-1.00%)
Aug 15, 2008 135.25 138.92 135.25 138.59 0 +2.53(+1.86%)
Aug 14, 2008 133.99 137.49 132.61 136.06 857,311 +1.76(+1.31%)
Aug 13, 2008 136.06 136.17 131.31 134.30 938,537 -2.31(-1.69%)
Aug 12, 2008 138.74 139.17 136.00 136.61 685,396 -2.35(-1.69%)
Aug 11, 2008 138.01 142.49 137.25 138.96 1,004,646 +0.61(+0.44%)
Aug 08, 2008 133.26 138.97 133.26 138.35 967,964 +4.42(+3.30%)
Aug 07, 2008 132.55 134.96 132.10 133.93 1,078,007 -0.07(-0.05%)
Aug 06, 2008 135.23 135.23 131.46 134.00 1,174,304 -2.05(-1.51%)
Aug 05, 2008 131.90 136.34 131.90 136.05 1,098,008 +5.58(+4.28%)
Aug 04, 2008 131.01 131.67 129.43 130.47 639,086 -0.86(-0.65%)
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.