AutoZone (NY: AZO )

1,607.42 USD +10.70 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 861.07 878.03 835.36 846.00 509,346 -27.99(-3.20%)
Mar 30, 2020 834.90 883.64 832.92 873.99 265,310 +22.36(+2.63%)
Mar 27, 2020 852.27 882.13 827.50 851.63 250,900 -33.36(-3.77%)
Mar 26, 2020 870.18 895.42 857.03 884.99 362,629 +40.56(+4.80%)
Mar 25, 2020 821.36 884.06 805.24 844.43 360,010 +36.00(+4.45%)
Mar 24, 2020 755.64 824.99 751.85 808.43 416,877 +85.21(+11.78%)
Mar 23, 2020 711.65 741.86 684.91 723.22 435,143 -4.91(-0.67%)
Mar 20, 2020 830.25 831.65 720.88 728.13 470,200 -99.16(-11.99%)
Mar 19, 2020 799.47 834.78 730.00 827.29 463,080 +18.79(+2.32%)
Mar 18, 2020 867.00 873.75 756.03 808.50 421,582 -105.42(-11.53%)
Mar 17, 2020 870.51 927.02 846.68 913.92 439,243 +62.59(+7.35%)
Mar 16, 2020 910.00 945.15 840.91 851.33 435,114 -161.40(-15.94%)
Mar 13, 2020 1021 1021 939.64 1013 458,500 +34.54(+3.53%)
Mar 12, 2020 1040 1046 976.90 978.19 423,007 -110.84(-10.18%)
Mar 11, 2020 1133 1133 1073 1089 424,430 -59.27(-5.16%)
Mar 10, 2020 1134 1166 1112 1148 612,718 +34.61(+3.11%)
Mar 09, 2020 1014 1126 1012 1114 576,633 +53.38(+5.03%)
Mar 06, 2020 1008 1067 1002 1060 375,800 +30.44(+2.96%)
Mar 05, 2020 1038 1043 1007 1030 347,867 -28.37(-2.68%)
Mar 04, 2020 1040 1063 1009 1058 501,225 +33.53(+3.27%)
Mar 03, 2020 1004 1082 997.89 1025 828,122 -22.18(-2.12%)
Mar 02, 2020 1042 1051 1013 1047 487,692 +14.38(+1.39%)
Feb 28, 2020 983.09 1037 977.06 1033 597,800 +27.53(+2.74%)
Feb 27, 2020 998.90 1034 994.55 1005 322,687 -9.08(-0.90%)
Feb 26, 2020 1040 1045 1011 1014 295,326 -18.63(-1.80%)
Feb 25, 2020 1060 1063 1031 1033 307,819 -23.95(-2.27%)
Feb 24, 2020 1052 1063 1043 1057 333,768 -11.39(-1.07%)
Feb 21, 2020 1077 1082 1063 1068 212,100 -14.49(-1.34%)
Feb 20, 2020 1065 1086 1065 1083 219,084 +15.73(+1.47%)
Feb 19, 2020 1075 1077 1066 1067 166,470 -7.06(-0.66%)
Feb 18, 2020 1075 1079 1066 1074 243,359 +20.64(+1.96%)
Feb 14, 2020 1068 1074 1047 1053 198,700 -13.34(-1.25%)
Feb 13, 2020 1058 1072 1058 1067 240,228 +2.98(+0.28%)
Feb 12, 2020 1055 1066 1048 1064 191,293 +12.35(+1.17%)
Feb 11, 2020 1052 1056 1049 1051 164,711 -2.50(-0.24%)
Feb 10, 2020 1061 1067 1052 1054 191,563 -5.19(-0.49%)
Feb 07, 2020 1057 1067 1048 1059 218,400 -3.40(-0.32%)
Feb 06, 2020 1075 1082 1062 1062 278,509 -10.94(-1.02%)
Feb 05, 2020 1056 1077 1051 1073 302,068 +23.04(+2.19%)
Feb 04, 2020 1058 1064 1043 1050 280,348 -0.24(-0.02%)
Feb 03, 2020 1062 1069 1050 1050 262,530 -7.51(-0.71%)
Jan 31, 2020 1081 1095 1056 1058 311,000 -28.62(-2.63%)
Jan 30, 2020 1090 1093 1080 1087 326,320 -9.93(-0.91%)
Jan 29, 2020 1108 1118 1096 1097 181,308 -11.07(-1.00%)
Jan 28, 2020 1117 1119 1104 1108 207,557 -6.91(-0.62%)
Jan 27, 2020 1123 1128 1113 1114 211,958 -25.74(-2.26%)
Jan 24, 2020 1166 1167 1137 1140 250,100 -25.77(-2.21%)
Jan 23, 2020 1152 1168 1149 1166 250,322 +8.67(+0.75%)
Jan 22, 2020 1156 1163 1146 1157 227,289 +2.33(+0.20%)
Jan 21, 2020 1152 1165 1149 1155 300,213 +0.42(+0.04%)
Jan 17, 2020 1145 1155 1140 1155 309,900 +12.46(+1.09%)
Jan 16, 2020 1144 1147 1136 1142 196,626 +7.83(+0.69%)
Jan 15, 2020 1130 1149 1130 1134 186,368 -2.31(-0.20%)
Jan 14, 2020 1125 1137 1115 1137 332,912 +8.23(+0.73%)
Jan 13, 2020 1129 1134 1119 1128 219,899 -3.85(-0.34%)
Jan 10, 2020 1151 1151 1131 1132 208,100 -13.17(-1.15%)
Jan 09, 2020 1152 1154 1144 1145 205,968 -2.10(-0.18%)
Jan 08, 2020 1142 1157 1137 1147 207,946 +2.11(+0.18%)
Jan 07, 2020 1161 1168 1141 1145 274,974 -20.33(-1.74%)
Jan 06, 2020 1167 1178 1147 1166 296,896 -22.27(-1.87%)
Jan 03, 2020 1176 1190 1176 1188 188,700 -1.76(-0.15%)
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.