AutoZone (NY: AZO )

2,055.39 +26.43 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1128 1136 1112 1128 174,150 +0.20(+0.02%)
Jun 29, 2020 1116 1130 1099 1128 199,041 +22.99(+2.08%)
Jun 26, 2020 1100 1111 1098 1105 335,800 +1.63(+0.15%)
Jun 25, 2020 1097 1108 1082 1103 168,031 +3.09(+0.28%)
Jun 24, 2020 1129 1129 1099 1100 229,377 -34.81(-3.07%)
Jun 23, 2020 1145 1149 1133 1135 173,469 -4.66(-0.41%)
Jun 22, 2020 1130 1147 1120 1140 217,791 +9.08(+0.80%)
Jun 19, 2020 1159 1159 1122 1131 330,200 -9.46(-0.83%)
Jun 18, 2020 1141 1148 1128 1140 238,574 -7.30(-0.64%)
Jun 17, 2020 1145 1156 1130 1147 247,852 +7.66(+0.67%)
Jun 16, 2020 1145 1160 1122 1140 292,024 +21.04(+1.88%)
Jun 15, 2020 1077 1124 1074 1119 217,772 +18.15(+1.65%)
Jun 12, 2020 1119 1119 1082 1101 284,000 +4.81(+0.44%)
Jun 11, 2020 1109 1127 1091 1096 277,549 -31.18(-2.77%)
Jun 10, 2020 1144 1150 1122 1127 210,745 -17.88(-1.56%)
Jun 09, 2020 1138 1150 1132 1145 182,144 +0.96(+0.08%)
Jun 08, 2020 1140 1163 1136 1144 182,924 -10.13(-0.88%)
Jun 05, 2020 1155 1158 1134 1154 215,000 +19.13(+1.69%)
Jun 04, 2020 1141 1150 1124 1135 339,270 -15.66(-1.36%)
Jun 03, 2020 1127 1165 1127 1150 183,254 +24.47(+2.17%)
Jun 02, 2020 1139 1140 1120 1126 290,325 -12.21(-1.07%)
Jun 01, 2020 1145 1153 1136 1138 175,506 -9.66(-0.84%)
May 29, 2020 1141 1160 1137 1148 330,300 +0.31(+0.03%)
May 28, 2020 1171 1171 1138 1148 288,578 -16.87(-1.45%)
May 27, 2020 1140 1166 1110 1164 325,497 +41.22(+3.67%)
May 26, 2020 1168 1178 1115 1123 531,070 +0.26(+0.02%)
May 22, 2020 1107 1125 1088 1123 246,600 +18.47(+1.67%)
May 21, 2020 1112 1113 1095 1104 187,248 -8.54(-0.77%)
May 20, 2020 1116 1143 1105 1113 317,394 +8.60(+0.78%)
May 19, 2020 1118 1118 1092 1104 286,925 +21.41(+1.98%)
May 18, 2020 1098 1124 1083 1083 309,447 +8.02(+0.75%)
May 15, 2020 1049 1083 1049 1075 235,600 +19.40(+1.84%)
May 14, 2020 1030 1062 1023 1056 229,289 +11.48(+1.10%)
May 13, 2020 1049 1058 1024 1044 317,995 -2.48(-0.24%)
May 12, 2020 1061 1069 1045 1047 275,245 -7.30(-0.69%)
May 11, 2020 1051 1063 1036 1054 315,760 -4.02(-0.38%)
May 08, 2020 1032 1060 1017 1058 203,800 +45.74(+4.52%)
May 07, 2020 1043 1064 1007 1012 349,540 -20.20(-1.96%)
May 06, 2020 1029 1049 1008 1032 192,698 +9.20(+0.90%)
May 05, 2020 1022 1032 1015 1023 228,667 +13.22(+1.31%)
May 04, 2020 985.71 1023 982.30 1010 226,899 +15.49(+1.56%)
May 01, 2020 1001 1017 984.00 994.45 251,000 -25.87(-2.54%)
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%)
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.