AutoZone (NY: AZO )

1,689.04 USD +5.28 (+0.31%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1041 1050 1018 1020 327,416 -33.83(-3.21%)
Apr 29, 2020 1078 1082 1051 1054 233,160 -1.30(-0.12%)
Apr 28, 2020 1064 1080 1052 1055 207,763 -5.07(-0.48%)
Apr 27, 2020 1055 1067 1049 1061 177,300 +13.48(+1.29%)
Apr 24, 2020 1018 1051 1009 1047 200,300 +41.33(+4.11%)
Apr 23, 2020 1012 1024 1005 1006 259,886 +6.16(+0.62%)
Apr 22, 2020 988.68 1005 980.01 999.55 222,673 +20.70(+2.11%)
Apr 21, 2020 975.00 990.00 973.06 978.85 196,060 -9.30(-0.94%)
Apr 20, 2020 994.44 1002 972.93 988.15 185,834 -3.65(-0.37%)
Apr 17, 2020 1006 1026 965.25 991.80 282,300 +13.28(+1.36%)
Apr 16, 2020 944.85 997.93 937.21 978.52 483,953 +45.86(+4.92%)
Apr 15, 2020 934.26 967.93 932.00 932.66 255,383 -44.48(-4.55%)
Apr 14, 2020 953.04 990.00 945.08 977.14 268,823 +27.14(+2.86%)
Apr 13, 2020 940.00 950.00 906.38 950.00 219,246 +9.17(+0.97%)
Apr 09, 2020 940.00 963.72 924.00 940.83 287,800 +25.61(+2.80%)
Apr 08, 2020 893.57 944.52 891.19 915.22 302,686 +15.58(+1.73%)
Apr 07, 2020 933.43 937.58 874.30 899.64 455,533 +24.54(+2.80%)
Apr 06, 2020 829.85 892.35 811.01 875.10 625,707 +84.54(+10.69%)
Apr 03, 2020 783.49 793.98 764.44 790.56 362,000 -4.09(-0.51%)
Apr 02, 2020 776.86 797.13 757.18 794.65 358,047 +17.79(+2.29%)
Apr 01, 2020 809.78 834.18 774.91 776.86 413,977 -69.14(-8.17%)
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%)
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.