AutoZone (NY: AZO )

1,930.94 USD -41.19 (-2.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1086 1093 1078 1085 240,106 -1.03(-0.09%)
Sep 27, 2019 1089 1093 1078 1086 259,000 -0.04(-0.00%)
Sep 26, 2019 1091 1095 1070 1086 254,288 -7.37(-0.67%)
Sep 25, 2019 1097 1100 1082 1093 317,631 -3.57(-0.33%)
Sep 24, 2019 1160 1165 1082 1097 675,880 -50.63(-4.41%)
Sep 23, 2019 1161 1167 1147 1147 310,825 -12.11(-1.04%)
Sep 20, 2019 1172 1175 1157 1159 282,400 +1.58(+0.14%)
Sep 19, 2019 1168 1180 1156 1158 261,585 -4.74(-0.41%)
Sep 18, 2019 1158 1169 1156 1163 208,462 +6.53(+0.56%)
Sep 17, 2019 1136 1162 1131 1156 209,655 +25.34(+2.24%)
Sep 16, 2019 1147 1151 1127 1131 180,995 -18.60(-1.62%)
Sep 13, 2019 1132 1151 1129 1149 207,100 +20.19(+1.79%)
Sep 12, 2019 1158 1164 1126 1129 372,323 -27.85(-2.41%)
Sep 11, 2019 1155 1164 1135 1157 294,334 +4.37(+0.38%)
Sep 10, 2019 1127 1155 1117 1153 284,690 +25.36(+2.25%)
Sep 09, 2019 1149 1157 1123 1127 408,082 -16.15(-1.41%)
Sep 06, 2019 1142 1154 1138 1143 206,200 +8.80(+0.78%)
Sep 05, 2019 1128 1145 1128 1135 203,680 +11.82(+1.05%)
Sep 04, 2019 1112 1125 1101 1123 204,393 +19.89(+1.80%)
Sep 03, 2019 1098 1107 1088 1103 175,792 +1.14(+0.10%)
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%)
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.