Dark

AZO
AutoZone, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:56 PM EST

3820.84USD-0.512%(-19.66)116,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3840.50)0

After-hours

Dec 5, 2025 4:49:30 PM EST

3822.66USD+0.048%(+1.82)940

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	3,837.6600	3,868.4600	3,781.5800	3,822.6600	-0.465%	116,124	0.000%
2025-12-04	3,858.7400	3,872.8000	3,817.6900	3,840.5000	+0.460%	110,016	-0.465%
2025-12-03	3,837.3700	3,870.4400	3,806.6050	3,822.9200	-0.101%	115,028	-0.007%
2025-12-02	3,946.6100	3,946.6100	3,808.4810	3,826.7700	-3.046%	157,856	-0.107%
2025-12-01	3,949.9900	3,996.2450	3,942.8300	3,946.9900	-0.186%	91,470	-3.150%
2025-11-28	3,951.5900	3,979.9895	3,944.0100	3,954.3300	-0.343%	51,386	-3.330%
2025-11-26	3,932.1600	3,975.0000	3,932.1600	3,967.9500	+0.504%	67,884	-3.662%
2025-11-25	3,841.5500	3,962.0900	3,818.8600	3,948.0700	+2.507%	110,498	-3.176%
2025-11-24	3,876.5300	3,903.8100	3,840.0000	3,851.5200	-1.189%	141,670	-0.749%
2025-11-21	3,867.0400	3,939.0000	3,845.6300	3,897.8800	+1.249%	123,764	-1.930%
2025-11-20	3,805.0200	3,858.8350	3,783.0900	3,849.8100	+1.083%	123,418	-0.705%
2025-11-19	3,824.1000	3,853.3900	3,772.8100	3,808.5500	-0.505%	101,492	+0.370%
2025-11-18	3,847.1400	3,860.2100	3,807.6000	3,827.8900	-0.710%	102,759	-0.137%
2025-11-17	3,863.8000	3,893.5500	3,851.0200	3,855.2600	-0.042%	123,453	-0.846%
2025-11-14	3,837.4100	3,878.9400	3,817.4800	3,856.8700	+0.984%	124,601	-0.887%
2025-11-13	3,867.0600	3,886.2825	3,817.0800	3,819.2900	+0.807%	127,041	+0.088%
2025-11-12	3,778.2600	3,808.0000	3,752.5000	3,788.7000	+0.864%	101,734	+0.896%
2025-11-11	3,735.0000	3,778.0400	3,720.5400	3,756.2400	+0.755%	75,763	+1.768%
2025-11-10	3,681.1100	3,741.8800	3,657.0300	3,728.0900	+0.264%	107,853	+2.537%
2025-11-07	3,695.3900	3,718.8400	3,645.9600	3,718.2600	+1.214%	115,712	+2.808%
2025-11-06	3,630.0000	3,714.4200	3,613.1200	3,673.6600	+0.324%	137,793	+4.056%
2025-11-05	3,683.8800	3,749.9400	3,652.6100	3,661.8100	-0.383%	131,537	+4.393%
2025-11-04	3,594.1100	3,690.0500	3,572.4750	3,675.9000	+2.790%	186,348	+3.992%
2025-11-03	3,665.3100	3,665.3100	3,492.6000	3,576.1400	-2.675%	227,384	+6.893%
2025-10-31	3,669.6000	3,708.0200	3,654.7550	3,674.4300	-0.842%	145,563	+4.034%
2025-10-30	3,670.6000	3,756.3300	3,670.6000	3,705.6300	-0.094%	136,583	+3.158%
2025-10-29	3,793.5000	3,826.6700	3,692.3200	3,709.1200	-2.469%	147,067	+3.061%
2025-10-28	3,785.0500	3,878.3700	3,785.0500	3,803.0000	-0.294%	140,559	+0.517%
2025-10-27	3,775.0000	3,835.0000	3,775.0000	3,814.2100	+0.227%	127,000	+0.222%
2025-10-24	3,880.3500	3,880.3500	3,788.9100	3,805.5600	-1.154%	125,480	+0.449%
2025-10-23	3,986.0000	3,986.5075	3,744.0200	3,850.0000	-3.684%	307,068	-0.710%
2025-10-22	4,010.0000	4,040.0000	3,974.3750	3,997.2600	-0.223%	79,593	-4.368%
2025-10-21	3,985.4000	4,015.0000	3,952.7000	4,006.2100	+0.948%	102,701	-4.582%
2025-10-20	4,030.1700	4,034.1000	3,945.1201	3,968.5700	-1.528%	119,632	-3.677%
2025-10-17	4,019.5100	4,036.2199	3,981.3550	4,030.1700	+0.555%	110,156	-5.149%
2025-10-16	4,035.8200	4,047.4100	4,002.3000	4,007.9100	-0.475%	76,524	-4.622%
2025-10-15	4,022.0000	4,076.3399	4,000.0000	4,027.0300	-0.714%	120,311	-5.075%
2025-10-14	4,095.2400	4,113.4400	4,051.4550	4,055.9900	-1.024%	112,531	-5.753%
2025-10-13	4,056.6600	4,146.4200	4,056.6600	4,097.9700	+0.556%	93,431	-6.718%
2025-10-10	3,986.8000	4,093.9150	3,941.2900	4,075.3100	+2.723%	156,696	-6.200%
2025-10-09	4,054.9900	4,054.9900	3,916.6250	3,967.2800	-1.502%	171,517	-3.645%
2025-10-08	4,073.6300	4,090.1300	4,020.0100	4,027.7600	-1.424%	112,744	-5.092%
2025-10-07	4,170.0000	4,170.0000	4,068.2250	4,085.9300	-2.120%	115,876	-6.443%
2025-10-06	4,213.5300	4,224.0800	4,101.8000	4,174.4300	-0.964%	136,514	-8.427%
2025-10-03	4,245.5400	4,252.5400	4,177.2100	4,215.0800	-0.908%	91,424	-9.310%
2025-10-02	4,222.2800	4,293.0300	4,184.5900	4,253.7100	+0.135%	106,397	-10.134%
2025-10-01	4,267.3200	4,286.3799	4,197.8550	4,247.9600	-0.985%	118,763	-10.012%
2025-09-30	4,270.0000	4,332.6800	4,270.0000	4,290.2400	+0.384%	121,599	-10.899%
2025-09-29	4,189.5600	4,276.0000	4,139.9100	4,273.8400	+1.806%	132,131	-10.557%
2025-09-26	4,139.3500	4,217.5500	4,118.2850	4,198.0300	+1.498%	87,223	-8.942%
2025-09-25	4,176.8900	4,176.8900	4,090.1650	4,136.0700	-0.977%	142,982	-7.577%
2025-09-24	4,109.7200	4,228.0000	4,050.0109	4,176.8900	+1.381%	182,978	-8.481%
2025-09-23	4,034.7300	4,179.2200	3,969.5900	4,120.0000	-0.024%	263,838	-7.217%
2025-09-22	4,166.6200	4,188.3600	4,105.2000	4,121.0000	-0.468%	192,843	-7.240%
2025-09-19	4,146.2200	4,149.7300	4,114.4950	4,140.3600	+0.182%	184,765	-7.673%
2025-09-18	4,223.6100	4,235.6750	4,112.5100	4,132.8300	-2.356%	242,654	-7.505%
2025-09-17	4,234.9900	4,236.6200	4,194.2800	4,232.5700	+0.205%	106,792	-9.685%
2025-09-16	4,237.6000	4,285.3400	4,212.3350	4,223.9300	-0.221%	118,951	-9.500%
2025-09-15	4,334.8100	4,357.8100	4,198.5650	4,233.3000	-2.056%	166,866	-9.700%
2025-09-12	4,316.6800	4,363.2850	4,316.6800	4,322.1500	-0.744%	100,880	-11.557%
2025-09-11	4,263.8800	4,388.1100	4,263.8800	4,354.5400	+2.390%	163,210	-12.214%
2025-09-10	4,282.0000	4,304.9400	4,238.8850	4,252.9000	-0.891%	99,407	-10.116%
2025-09-09	4,224.0000	4,291.1200	4,204.3100	4,291.1200	+1.137%	94,181	-10.917%
2025-09-08	4,218.0000	4,259.2150	4,218.0000	4,242.8800	+0.556%	112,955	-9.904%
2025-09-05	4,237.0500	4,248.1400	4,200.0000	4,219.4100	-0.320%	92,447	-9.403%
2025-09-04	4,195.1500	4,238.1900	4,180.0000	4,232.9600	+1.038%	80,653	-9.693%
2025-09-03	4,174.9400	4,195.4800	4,165.8200	4,189.4800	+0.231%	92,157	-8.756%
2025-09-02	4,198.0000	4,225.0000	4,165.1708	4,179.8400	-0.445%	96,722	-8.545%
2025-08-29	4,213.9900	4,229.6800	4,182.2601	4,198.5300	+0.034%	89,713	-8.952%
2025-08-28	4,187.3000	4,222.4399	4,172.7750	4,197.0900	-0.198%	78,903	-8.921%
2025-08-27	4,216.0200	4,216.0200	4,164.0200	4,205.4100	+0.604%	113,462	-9.101%
2025-08-26	4,145.8500	4,187.3700	4,117.1950	4,180.1700	+0.974%	117,471	-8.553%
2025-08-25	4,100.0000	4,141.5000	4,086.8900	4,139.8300	+0.711%	80,325	-7.661%
2025-08-22	4,151.1500	4,157.5700	4,089.1400	4,110.6100	-0.414%	119,374	-7.005%
2025-08-21	4,109.2900	4,147.4925	4,100.0200	4,127.6900	-0.731%	91,574	-7.390%
2025-08-20	4,154.2800	4,187.3900	4,121.3397	4,158.1000	+0.710%	121,758	-8.067%
2025-08-19	4,029.3000	4,138.3627	4,029.3000	4,128.8000	+2.199%	114,158	-7.415%
2025-08-18	4,030.0000	4,066.6800	4,023.7500	4,039.9500	+0.825%	137,264	-5.379%
2025-08-15	4,005.6000	4,021.0050	3,989.2450	4,006.9100	+0.361%	100,173	-4.598%
2025-08-14	4,030.8600	4,041.0950	3,989.5300	3,992.4800	-1.089%	80,540	-4.253%
2025-08-13	4,022.9200	4,049.6200	4,013.1500	4,036.4300	+0.894%	108,337	-5.296%
2025-08-12	4,041.6200	4,045.9899	3,974.0900	4,000.6700	-0.895%	95,653	-4.450%
2025-08-11	4,043.9900	4,055.6300	4,017.3900	4,036.7900	+0.040%	96,364	-5.304%
2025-08-08	4,060.3200	4,078.8000	4,027.7900	4,035.1600	-0.620%	93,620	-5.266%
2025-08-07	4,072.8000	4,081.0600	4,012.3101	4,060.3300	-0.306%	73,360	-5.853%
2025-08-06	4,023.0500	4,094.6900	4,020.0000	4,072.8000	+1.534%	109,262	-6.142%
2025-08-05	3,961.6000	4,021.9300	3,961.6000	4,011.2500	+1.096%	152,531	-4.702%
2025-08-04	3,870.6100	3,972.1895	3,870.6100	3,967.7600	+2.822%	113,031	-3.657%
2025-08-01	3,816.8800	3,859.1200	3,755.8900	3,858.8600	+2.401%	104,926	-0.938%
2025-07-31	3,828.9900	3,860.9250	3,754.4200	3,768.3800	-1.945%	162,308	+1.440%
2025-07-30	3,891.2800	3,919.5000	3,817.4500	3,843.1100	-0.794%	124,303	-0.532%
2025-07-29	3,824.6000	3,879.4600	3,803.9300	3,873.8500	+2.036%	171,138	-1.321%
2025-07-28	3,802.9000	3,822.0000	3,780.7700	3,796.5600	-0.637%	77,286	+0.687%
2025-07-25	3,861.0600	3,893.2100	3,814.1100	3,820.9100	-0.536%	80,668	+0.046%
2025-07-24	3,774.5300	3,891.6975	3,762.1800	3,841.5000	+1.864%	174,310	-0.490%
2025-07-23	3,764.0000	3,773.8700	3,705.8900	3,771.1900	-0.067%	123,018	+1.365%
2025-07-22	3,730.2900	3,775.9800	3,706.0400	3,773.7100	+1.180%	101,528	+1.297%
2025-07-21	3,714.3600	3,774.5000	3,705.3500	3,729.7000	+0.425%	107,565	+2.492%
2025-07-18	3,665.2200	3,715.9300	3,650.0000	3,713.9300	+1.768%	100,747	+2.928%
2025-07-17	3,674.2500	3,719.9551	3,637.0666	3,649.4200	-0.902%	96,368	+4.747%
2025-07-16	3,693.7500	3,693.7500	3,632.1500	3,682.6200	-0.387%	110,828	+3.803%
2025-07-15	3,749.8500	3,789.9265	3,690.4900	3,696.9400	-1.998%	67,955	+3.401%
2025-07-14	3,711.2100	3,778.4900	3,695.5850	3,772.3000	+1.799%	126,875	+1.335%
2025-07-11	3,710.5100	3,731.6525	3,681.8300	3,705.6400	-0.613%	105,637	+3.158%
2025-07-10	3,749.7300	3,779.9500	3,700.0001	3,728.4800	-0.366%	188,280	+2.526%
2025-07-09	3,731.6400	3,748.7510	3,703.2750	3,742.1800	+0.003%	83,517	+2.151%
2025-07-08	3,782.3500	3,783.5000	3,721.0501	3,742.0800	-1.281%	108,452	+2.153%
2025-07-07	3,763.9100	3,795.2300	3,746.4900	3,790.6400	+0.567%	115,822	+0.845%
2025-07-03	3,723.4400	3,770.2850	3,695.1500	3,769.2600	+2.277%	84,770	+1.417%
2025-07-02	3,695.2700	3,720.1500	3,661.7601	3,685.3400	-0.894%	111,429	+3.726%
2025-07-01	3,707.5100	3,750.9900	3,688.6100	3,718.5900	+0.171%	134,612	+2.799%
2025-06-30	3,628.1800	3,723.4200	3,583.1100	3,712.2300	+2.846%	185,440	+2.975%
2025-06-27	3,517.0400	3,612.1000	3,517.0400	3,609.4900	+2.477%	367,907	+5.906%
2025-06-26	3,502.9800	3,525.5950	3,442.7600	3,522.2500	+0.937%	204,167	+8.529%
2025-06-25	3,568.4800	3,583.8350	3,477.8800	3,489.5400	-2.460%	227,757	+9.546%
2025-06-24	3,697.2400	3,697.2400	3,575.4050	3,577.5400	-3.558%	161,492	+6.852%
2025-06-23	3,664.6400	3,727.4300	3,642.3100	3,709.5400	+1.483%	214,693	+3.049%
2025-06-20	3,606.5000	3,656.2800	3,591.0950	3,655.3300	+1.435%	206,080	+4.578%
2025-06-18	3,620.6300	3,642.1700	3,596.3500	3,603.6300	-0.028%	131,704	+6.078%
2025-06-17	3,597.5100	3,646.9573	3,597.5100	3,604.6500	+0.041%	138,805	+6.048%
2025-06-16	3,644.0300	3,644.9700	3,565.9900	3,603.1700	-1.082%	146,780	+6.092%
2025-06-13	3,664.8100	3,686.0000	3,625.8000	3,642.6000	-1.110%	119,861	+4.943%
2025-06-12	3,660.0700	3,688.3669	3,620.0800	3,683.4700	+0.680%	156,630	+3.779%
2025-06-11	3,703.2200	3,723.9900	3,650.0000	3,658.5900	-1.481%	115,358	+4.485%
2025-06-10	3,700.0000	3,723.3000	3,694.0050	3,713.5700	+0.435%	178,388	+2.938%
2025-06-09	3,711.1400	3,711.1400	3,642.5450	3,697.4800	-0.585%	173,555	+3.386%
2025-06-06	3,730.0100	3,737.1645	3,677.0600	3,719.2400	-0.161%	98,854	+2.781%
2025-06-05	3,733.8000	3,737.4950	3,686.4300	3,725.2500	+0.221%	84,536	+2.615%
2025-06-04	3,740.0000	3,752.9000	3,699.3700	3,717.0400	-0.826%	95,057	+2.842%
2025-06-03	3,740.0000	3,768.4400	3,708.0000	3,748.0000	-0.048%	95,969	+1.992%
2025-06-02	3,709.4500	3,769.7700	3,702.1900	3,749.8100	+0.449%	138,343	+1.943%
2025-05-30	3,706.3000	3,764.3750	3,695.6000	3,733.0400	+1.177%	190,985	+2.401%
2025-05-29	3,730.5900	3,730.5900	3,668.8870	3,689.6300	-1.463%	135,305	+3.606%
2025-05-28	3,702.9600	3,790.1000	3,702.9600	3,744.4200	+1.319%	205,391	+2.090%
2025-05-27	3,750.0000	3,860.9200	3,641.5500	3,695.6600	-3.418%	322,962	+3.436%
2025-05-23	3,855.0100	3,882.8700	3,821.9550	3,826.4600	-0.850%	151,279	-0.099%
2025-05-22	3,871.8800	3,900.0000	3,846.9100	3,859.2500	-0.345%	105,508	-0.948%
2025-05-21	3,910.0000	3,910.0000	3,837.0100	3,872.6000	-0.195%	114,316	-1.290%
2025-05-20	3,875.0000	3,900.0000	3,834.5500	3,880.1500	+0.005%	106,646	-1.482%
2025-05-19	3,813.8000	3,882.5300	3,797.4500	3,879.9700	+2.471%	139,165	-1.477%
2025-05-16	3,760.4200	3,791.3244	3,747.2000	3,786.4200	+0.746%	161,341	+0.957%
2025-05-15	3,654.4700	3,758.3700	3,654.4700	3,758.3700	+3.098%	135,800	+1.711%
2025-05-14	3,647.0000	3,665.0200	3,633.1700	3,645.4300	+0.019%	99,850	+4.862%
2025-05-13	3,665.0000	3,694.8400	3,638.9800	3,644.7500	-0.532%	77,899	+4.881%
2025-05-12	3,699.0700	3,706.0850	3,565.0200	3,664.2500	+0.014%	135,035	+4.323%
2025-05-09	3,700.5400	3,700.5400	3,636.9900	3,663.7300	-0.299%	81,999	+4.338%
2025-05-08	3,742.2000	3,742.2000	3,658.1500	3,674.7300	-1.891%	86,809	+4.026%
2025-05-07	3,740.1500	3,773.0350	3,738.3000	3,745.5400	-0.039%	86,473	+2.059%
2025-05-06	3,768.0600	3,773.4846	3,733.9050	3,747.0200	-0.756%	71,842	+2.019%
2025-05-05	3,767.4900	3,783.2300	3,730.8300	3,775.5500	+0.512%	105,312	+1.248%
2025-05-02	3,790.8700	3,790.8700	3,737.5681	3,756.3300	+0.627%	77,268	+1.766%
2025-05-01	3,721.2800	3,757.4801	3,711.7050	3,732.9200	-0.789%	103,351	+2.404%
2025-04-30	3,704.9500	3,774.5400	3,662.7300	3,762.6000	+1.556%	159,793	+1.596%
2025-04-29	3,603.7300	3,706.7300	3,603.7300	3,704.9500	+2.406%	111,367	+3.177%
2025-04-28	3,636.0000	3,636.0000	3,604.2400	3,617.9100	+0.238%	87,116	+5.659%
2025-04-25	3,623.8400	3,623.8400	3,533.3200	3,609.3300	-0.009%	103,830	+5.911%
2025-04-24	3,626.5700	3,700.0000	3,565.8600	3,609.6500	-1.163%	122,391	+5.901%
2025-04-23	3,679.0000	3,712.9100	3,629.6600	3,652.1100	-0.722%	114,376	+4.670%
2025-04-22	3,592.2200	3,682.0000	3,592.2200	3,678.6600	+3.066%	115,731	+3.914%
2025-04-21	3,591.9000	3,618.7500	3,506.6200	3,569.2400	-0.950%	129,920	+7.100%
2025-04-17	3,575.1900	3,630.7100	3,575.1900	3,603.4700	+1.026%	84,447	+6.083%
2025-04-16	3,638.0300	3,661.5400	3,565.0000	3,566.8600	-1.771%	89,698	+7.172%
2025-04-15	3,699.7500	3,699.7500	3,631.1700	3,631.1700	-1.348%	113,217	+5.274%
2025-04-14	3,671.2900	3,700.3500	3,648.0900	3,680.7800	+0.579%	118,255	+3.855%
2025-04-11	3,598.4000	3,681.6399	3,598.4000	3,659.6000	+1.227%	144,459	+4.456%
2025-04-10	3,551.0400	3,650.0000	3,513.3300	3,615.2400	+1.122%	180,674	+5.737%
2025-04-09	3,468.2700	3,708.0400	3,433.6500	3,575.1200	+2.173%	248,593	+6.924%
2025-04-08	3,535.5400	3,603.6900	3,473.3300	3,499.0800	+0.595%	206,142	+9.248%
2025-04-07	3,550.0000	3,572.3400	3,434.0000	3,478.3800	-4.786%	313,760	+9.898%
2025-04-04	3,792.7200	3,845.1000	3,652.2200	3,653.2400	-4.519%	209,942	+4.638%
2025-04-03	3,770.9000	3,916.8100	3,770.9000	3,826.1500	+0.443%	182,066	-0.091%
2025-04-02	3,778.0000	3,822.8400	3,760.9150	3,809.2600	-0.105%	100,230	+0.352%
2025-04-01	3,801.0000	3,830.2600	3,786.9200	3,813.2700	+0.013%	221,779	+0.246%
2025-03-31	3,776.8400	3,842.8200	3,776.8400	3,812.7800	+1.108%	209,703	+0.259%
2025-03-28	3,817.8200	3,832.0850	3,745.4900	3,771.0000	-1.492%	166,683	+1.370%
2025-03-27	3,700.0000	3,838.0000	3,680.0000	3,828.1100	+3.977%	285,678	-0.142%
2025-03-26	3,680.0000	3,693.8800	3,663.0000	3,681.6800	+0.257%	127,753	+3.829%
2025-03-25	3,655.8500	3,678.3900	3,612.7801	3,672.2300	+0.394%	134,968	+4.096%
2025-03-24	3,639.1800	3,679.9999	3,619.7250	3,657.8200	+1.427%	110,687	+4.507%
2025-03-21	3,594.2900	3,617.2750	3,547.8000	3,606.3400	+0.922%	192,692	+5.998%
2025-03-20	3,584.0900	3,610.0000	3,567.0900	3,573.3800	-0.508%	79,855	+6.976%
2025-03-19	3,616.0000	3,620.4800	3,571.3700	3,591.6100	-0.627%	126,947	+6.433%
2025-03-18	3,634.2100	3,634.2100	3,585.9550	3,614.2700	-0.181%	84,611	+5.766%
2025-03-17	3,555.1800	3,627.4400	3,550.5200	3,620.8200	+1.854%	125,106	+5.574%
2025-03-14	3,550.0000	3,578.0600	3,520.9150	3,554.9100	+0.261%	162,502	+7.532%
2025-03-13	3,559.7000	3,565.0200	3,502.9900	3,545.6500	-0.042%	157,371	+7.813%
2025-03-12	3,562.7600	3,573.7900	3,492.8700	3,547.1300	-0.439%	113,679	+7.768%
2025-03-11	3,680.0000	3,680.0000	3,524.5700	3,562.7600	-3.451%	200,056	+7.295%
2025-03-10	3,622.0400	3,704.4250	3,622.0400	3,690.1200	+2.079%	185,284	+3.592%
2025-03-07	3,589.9500	3,636.9600	3,549.8000	3,614.9700	-0.023%	195,381	+5.745%
2025-03-06	3,544.8100	3,615.7900	3,532.2650	3,615.7900	+1.685%	179,416	+5.721%
2025-03-05	3,474.9300	3,570.5000	3,469.5950	3,555.8800	+2.367%	163,688	+7.503%
2025-03-04	3,425.7300	3,563.5700	3,411.2000	3,473.6600	-0.118%	303,046	+10.047%
2025-03-03	3,498.0000	3,519.0000	3,449.9400	3,477.7600	-0.437%	178,739	+9.917%
2025-02-28	3,479.7600	3,500.0000	3,437.5050	3,493.0100	+1.403%	146,396	+9.437%
2025-02-27	3,400.6700	3,459.7600	3,395.2800	3,444.6900	+1.524%	105,397	+10.973%
2025-02-26	3,430.6700	3,430.6700	3,381.2100	3,392.9700	-0.953%	92,733	+12.664%
2025-02-25	3,416.3000	3,435.0000	3,411.7650	3,425.6000	+0.723%	121,267	+11.591%
2025-02-24	3,391.9700	3,401.6700	3,373.7950	3,401.0000	+0.950%	77,819	+12.398%
2025-02-21	3,415.9000	3,415.9000	3,359.5000	3,368.9800	-1.106%	66,620	+13.466%
2025-02-20	3,389.0500	3,414.7300	3,384.4100	3,406.6600	+0.300%	69,684	+12.211%
2025-02-19	3,399.6600	3,417.3700	3,388.2700	3,396.4600	+0.355%	60,638	+12.548%
2025-02-18	3,451.0000	3,451.0000	3,371.7225	3,384.4300	-2.143%	102,117	+12.948%
2025-02-14	3,477.8300	3,478.0000	3,435.6100	3,458.5500	-0.322%	76,039	+10.528%
2025-02-13	3,445.5100	3,474.1800	3,427.8650	3,469.7100	+1.071%	67,661	+10.172%
2025-02-12	3,412.4200	3,444.4000	3,412.4200	3,432.9600	-0.372%	57,979	+11.352%
2025-02-11	3,409.2600	3,450.9100	3,406.7501	3,445.7900	+0.532%	79,833	+10.937%
2025-02-10	3,427.7500	3,437.4900	3,413.1900	3,427.5500	+0.215%	66,357	+11.527%
2025-02-07	3,457.0000	3,467.0000	3,410.3500	3,420.1900	-1.341%	82,734	+11.767%
2025-02-06	3,454.9500	3,484.4200	3,435.0000	3,466.6900	-0.213%	73,204	+10.268%
2025-02-05	3,470.1400	3,481.3600	3,440.0000	3,474.0800	+0.436%	92,136	+10.034%
2025-02-04	3,425.3600	3,475.1000	3,389.8400	3,459.0000	+0.781%	124,310	+10.513%
2025-02-03	3,338.2100	3,445.0500	3,312.4000	3,432.2000	+2.447%	206,456	+11.376%
2025-01-31	3,351.6600	3,375.6700	3,331.8450	3,350.2100	-0.024%	91,690	+14.102%
2025-01-30	3,340.4100	3,364.2000	3,330.9950	3,351.0100	+1.115%	73,380	+14.075%
2025-01-29	3,306.8300	3,325.5450	3,295.0900	3,314.0500	-0.137%	83,583	+15.347%
2025-01-28	3,362.4000	3,378.1596	3,313.7000	3,318.5800	-1.608%	91,775	+15.190%
2025-01-27	3,329.5400	3,437.6300	3,329.5400	3,372.8200	+1.209%	134,385	+13.337%
2025-01-24	3,360.6700	3,361.4100	3,301.8300	3,332.5300	-1.217%	80,130	+14.707%
2025-01-23	3,346.8300	3,376.7500	3,311.6501	3,373.5700	+1.430%	93,579	+13.312%
2025-01-22	3,301.6400	3,331.7700	3,276.5050	3,326.0100	+0.858%	95,513	+14.932%
2025-01-21	3,237.2100	3,312.5900	3,205.2300	3,297.7200	+2.147%	101,222	+15.918%
2025-01-17	3,207.6800	3,230.8500	3,202.1301	3,228.4000	+1.078%	142,794	+18.407%
2025-01-16	3,212.7500	3,217.3300	3,162.0000	3,193.9600	-0.377%	109,114	+19.684%
2025-01-15	3,252.9200	3,254.4750	3,203.2550	3,206.0500	-0.674%	93,869	+19.233%
2025-01-14	3,246.8000	3,259.2100	3,218.2000	3,227.8000	-0.365%	82,178	+18.429%
2025-01-13	3,237.1200	3,276.9000	3,232.8700	3,239.6200	-0.360%	114,694	+17.997%
2025-01-10	3,235.0100	3,288.1000	3,232.9300	3,251.3200	-1.575%	129,833	+17.573%
2025-01-08	3,253.1900	3,305.2300	3,248.9800	3,303.3500	+1.333%	77,524	+15.721%
2025-01-07	3,309.3100	3,334.6400	3,254.4350	3,259.9100	-1.019%	103,198	+17.263%
2025-01-06	3,245.8700	3,328.6600	3,245.8700	3,293.4600	+0.755%	170,611	+16.068%
2025-01-03	3,241.0200	3,270.2800	3,235.0678	3,268.7800	+0.578%	107,838	+16.945%
2025-01-02	3,211.1500	3,250.0000	3,211.1500	3,250.0000	+1.499%	103,868	+17.620%
2024-12-31	3,177.0000	3,223.7450	3,174.5100	3,202.0000	+0.511%	101,983	+19.384%
2024-12-30	3,235.7800	3,235.7800	3,180.4900	3,185.7100	-1.725%	100,340	+19.994%
2024-12-27	3,225.0000	3,262.1000	3,220.9600	3,241.6200	+0.011%	77,776	+17.924%
2024-12-26	3,271.8400	3,286.6000	3,239.9900	3,241.2500	-1.286%	77,577	+17.938%
2024-12-24	3,269.0000	3,286.9650	3,252.5600	3,283.4800	+1.272%	57,456	+16.421%
2024-12-23	3,225.2300	3,251.8350	3,198.9200	3,242.2300	-0.345%	159,934	+17.902%
2024-12-20	3,221.1300	3,274.2600	3,206.1600	3,253.4700	+1.187%	252,717	+17.495%
2024-12-19	3,266.0800	3,266.0800	3,209.2450	3,215.2900	-0.717%	123,735	+18.890%
2024-12-18	3,318.3000	3,324.3600	3,236.6950	3,238.5200	-2.428%	133,702	+18.037%
2024-12-17	3,350.0000	3,352.1600	3,314.3700	3,319.1100	-0.926%	129,254	+15.171%
2024-12-16	3,369.0000	3,392.4700	3,335.9710	3,350.1300	-0.598%	132,451	+14.105%
2024-12-13	3,359.3400	3,378.9600	3,345.4393	3,370.2700	+0.892%	102,404	+13.423%
2024-12-12	3,338.5000	3,352.7100	3,300.0000	3,340.4800	-0.067%	123,468	+14.434%
2024-12-11	3,339.9500	3,394.1900	3,339.9500	3,342.7200	-0.133%	115,160	+14.358%
2024-12-10	3,278.2100	3,416.7100	3,270.0000	3,347.1600	+0.696%	229,337	+14.206%
2024-12-09	3,333.2500	3,345.2750	3,305.5700	3,324.0100	+0.440%	215,367	+15.001%
2024-12-06	3,238.2000	3,312.9999	3,218.0000	3,309.4400	+3.742%	183,226	+15.508%
2024-12-05	3,199.8900	3,242.5500	3,179.0025	3,190.0700	+0.003%	104,138	+19.830%
2024-12-04	3,177.2700	3,252.3000	3,173.7450	3,189.9800	+0.015%	140,593	+19.833%
2024-12-03	3,187.6300	3,209.4700	3,171.2900	3,189.5000	+0.314%	126,304	+19.851%
2024-12-02	3,184.0000	3,210.0400	3,173.3800	3,179.5200	+0.315%	155,451	+20.228%
2024-11-29	3,173.9400	3,232.9900	3,169.5400	3,169.5400	-0.644%	90,787	+20.606%
2024-11-27	3,124.7400	3,194.4500	3,124.7400	3,190.1000	+1.460%	136,442	+19.829%
2024-11-26	3,099.8100	3,157.5300	3,076.4350	3,144.2100	+1.114%	244,436	+21.578%
2024-11-25	3,121.6200	3,164.7250	3,104.3600	3,109.5600	+0.328%	186,350	+22.933%
2024-11-22	3,086.5600	3,114.9300	3,082.0800	3,099.3800	+1.000%	124,250	+23.336%
2024-11-21	3,083.3900	3,083.3900	3,055.0224	3,068.6900	+0.627%	91,601	+24.570%
2024-11-20	3,121.4500	3,121.4500	3,036.4000	3,049.5800	-1.845%	96,988	+25.350%
2024-11-19	3,141.2700	3,141.2700	3,097.5400	3,106.9100	-1.895%	106,196	+23.037%
2024-11-18	3,093.0100	3,176.9050	3,093.0100	3,166.9300	+1.911%	121,021	+20.706%
2024-11-15	3,133.0000	3,150.7900	3,100.0000	3,107.5300	-0.910%	115,102	+23.013%
2024-11-14	3,189.0000	3,200.0000	3,131.2200	3,136.0600	-0.816%	105,027	+21.894%
2024-11-13	3,173.9900	3,195.8700	3,155.8200	3,161.8700	-0.436%	91,969	+20.899%
2024-11-12	3,172.9700	3,218.7050	3,169.6050	3,175.7200	+0.073%	123,796	+20.371%
2024-11-11	3,117.9600	3,182.5600	3,117.9600	3,173.4000	+2.035%	152,492	+20.459%
2024-11-08	3,166.9300	3,172.6500	3,105.6300	3,110.1200	-1.272%	144,727	+22.910%
2024-11-07	3,205.0500	3,205.0500	3,143.2000	3,150.1800	-1.445%	140,102	+21.347%
2024-11-06	3,123.0300	3,232.9400	3,123.0300	3,196.3800	+4.463%	214,400	+19.593%
2024-11-05	3,034.4600	3,071.9200	3,010.4500	3,059.8300	+0.442%	137,972	+24.930%
2024-11-04	2,981.1900	3,051.9700	2,981.1900	3,046.3500	+2.186%	101,723	+25.483%
2024-11-01	3,020.5600	3,026.9179	2,980.1000	2,981.1900	-0.924%	114,584	+28.226%
2024-10-31	3,008.9400	3,029.1500	2,990.3950	3,009.0000	-0.298%	152,180	+27.041%
2024-10-30	3,065.7900	3,066.4700	3,012.4000	3,017.9800	-1.402%	104,299	+26.663%
2024-10-29	3,090.8800	3,108.0100	3,060.8900	3,060.8900	-1.450%	104,653	+24.887%
2024-10-28	3,126.1200	3,139.2800	3,078.4700	3,105.9300	-0.799%	98,283	+23.076%
2024-10-25	3,165.6000	3,172.5724	3,119.9900	3,130.9600	-0.707%	84,188	+22.092%
2024-10-24	3,146.2800	3,171.1800	3,112.3300	3,153.2500	-1.355%	109,520	+21.229%
2024-10-23	3,183.4500	3,196.5500	3,163.3850	3,196.5500	+0.772%	127,854	+19.587%
2024-10-22	3,179.8600	3,201.4169	3,149.7800	3,172.0500	-1.443%	81,124	+20.511%
2024-10-21	3,185.0000	3,223.4900	3,185.0000	3,218.4800	+1.144%	93,684	+18.772%
2024-10-18	3,180.4600	3,197.2100	3,141.4400	3,182.0700	+0.762%	111,922	+20.131%
2024-10-17	3,120.0000	3,158.0000	3,102.5100	3,158.0000	+0.938%	86,187	+21.047%
2024-10-16	3,100.0000	3,136.7800	3,078.4600	3,128.6400	+0.924%	132,953	+22.183%
2024-10-15	3,127.0000	3,160.6050	3,076.7500	3,100.0000	-1.682%	187,168	+23.312%
2024-10-14	3,075.1500	3,167.2600	3,075.1500	3,153.0400	+0.743%	97,178	+21.237%
2024-10-11	3,122.1700	3,138.9900	3,100.1100	3,129.7800	+0.748%	66,292	+22.138%
2024-10-10	3,156.4400	3,156.4400	3,083.5564	3,106.5500	-1.256%	95,087	+23.052%
2024-10-09	3,088.0600	3,159.8100	3,085.3600	3,146.0700	+1.418%	99,636	+21.506%
2024-10-08	3,072.2200	3,102.4900	3,042.0650	3,102.0900	+1.593%	96,675	+23.229%
2024-10-07	3,025.2400	3,096.8000	3,015.0000	3,053.4500	+0.655%	87,674	+25.192%
2024-10-04	3,080.0000	3,089.0000	3,020.9900	3,033.5800	-1.087%	94,121	+26.012%
2024-10-03	3,062.4400	3,079.2868	3,041.3700	3,066.9200	-0.535%	121,081	+24.642%
2024-10-02	3,160.1100	3,199.0000	3,076.0000	3,083.4300	-2.822%	175,713	+23.974%
2024-10-01	3,151.1600	3,182.4600	3,119.9200	3,172.9800	+0.728%	99,589	+20.475%
2024-09-30	3,200.0000	3,200.0000	3,137.6750	3,150.0400	-1.457%	108,415	+21.353%
2024-09-27	3,178.7400	3,207.7500	3,169.3500	3,196.6100	+0.236%	114,537	+19.585%
2024-09-26	3,095.9200	3,198.4350	3,095.9200	3,189.0900	+2.577%	124,784	+19.867%
2024-09-25	3,077.8900	3,119.9799	3,035.5100	3,108.9700	+2.135%	136,446	+22.956%
2024-09-24	2,919.8800	3,097.8100	2,898.5700	3,043.9700	-0.159%	311,782	+25.581%
2024-09-23	3,042.6500	3,064.7950	3,013.0500	3,048.8200	+0.932%	202,836	+25.382%
2024-09-20	3,038.2600	3,056.5600	3,005.1000	3,020.6600	-0.639%	259,778	+26.550%
2024-09-19	3,088.0100	3,088.0100	3,025.0100	3,040.0900	-1.126%	206,731	+25.742%
2024-09-18	3,097.1200	3,103.5100	3,060.7000	3,074.7100	-0.117%	123,673	+24.326%
2024-09-17	3,106.0900	3,142.0850	3,070.3700	3,078.3100	-0.733%	137,746	+24.180%
2024-09-16	3,145.2200	3,157.6200	3,086.6500	3,101.0400	-0.715%	115,787	+23.270%
2024-09-13	3,122.2700	3,140.3000	3,098.3900	3,123.3600	+0.599%	94,863	+22.389%
2024-09-12	3,114.8300	3,126.0300	3,083.6900	3,104.7600	-0.466%	97,811	+23.123%
2024-09-11	3,123.1500	3,123.1500	3,046.4900	3,119.3100	-0.414%	95,268	+22.548%
2024-09-10	3,109.5800	3,134.8700	3,081.1600	3,132.2700	+0.377%	96,404	+22.041%
2024-09-09	3,095.1100	3,151.0200	3,081.6000	3,120.5000	+0.903%	100,323	+22.502%
2024-09-06	3,143.2300	3,159.6900	3,084.5800	3,092.5600	-1.548%	106,877	+23.608%
2024-09-05	3,166.4300	3,166.4300	3,110.5150	3,141.1700	-0.807%	85,042	+21.695%
2024-09-04	3,141.1600	3,169.7300	3,117.2900	3,166.7100	+0.861%	96,114	+20.714%
2024-09-03	3,185.7300	3,185.7300	3,128.7100	3,139.6700	-1.314%	131,420	+21.754%
2024-08-30	3,210.8700	3,234.0200	3,149.7400	3,181.4800	-0.725%	124,227	+20.154%
2024-08-29	3,217.2400	3,231.8500	3,176.7800	3,204.7300	+0.251%	91,538	+19.282%
2024-08-28	3,190.2000	3,211.3300	3,179.5200	3,196.7000	+0.467%	59,118	+19.581%
2024-08-27	3,148.1800	3,187.2700	3,148.1800	3,181.8500	+0.784%	59,796	+20.140%
2024-08-26	3,136.7600	3,178.1500	3,136.7600	3,157.1000	+1.006%	83,341	+21.081%
2024-08-23	3,192.6900	3,192.6900	3,108.2900	3,125.6700	-1.426%	120,091	+22.299%
2024-08-22	3,180.0000	3,189.4750	3,160.0800	3,170.8900	-0.978%	80,135	+20.555%
2024-08-21	3,198.9500	3,213.2400	3,193.7600	3,202.2200	+0.484%	78,186	+19.375%
2024-08-20	3,176.9900	3,208.7600	3,172.2100	3,186.8100	+0.461%	75,140	+19.953%
2024-08-19	3,194.7600	3,205.9075	3,156.0200	3,172.1800	-1.266%	127,594	+20.506%
2024-08-16	3,176.3600	3,227.4000	3,172.3600	3,212.8700	+1.386%	83,215	+18.980%
2024-08-15	3,207.7300	3,207.7300	3,153.0400	3,168.9400	-0.860%	107,571	+20.629%
2024-08-14	3,153.8600	3,225.5800	3,153.8600	3,196.4200	+1.284%	111,206	+19.592%
2024-08-13	3,138.1300	3,168.8790	3,122.9100	3,155.9100	+0.232%	120,437	+21.127%
2024-08-12	3,162.1100	3,164.4500	3,101.4700	3,148.6000	+0.909%	124,980	+21.408%
2024-08-09	3,173.2700	3,173.2700	3,109.3600	3,120.2500	-1.165%	73,151	+22.511%
2024-08-08	3,084.3400	3,168.9600	3,084.1900	3,157.0200	+2.356%	120,686	+21.084%
2024-08-07	3,115.6800	3,163.8800	3,083.3200	3,084.3400	-1.130%	96,435	+23.938%
2024-08-06	3,112.8800	3,190.5000	3,112.8800	3,119.5900	+0.230%	113,449	+22.537%
2024-08-05	3,173.9300	3,192.1700	3,104.3000	3,112.4300	-2.053%	180,797	+22.819%
2024-08-02	3,145.9900	3,178.7950	3,119.2700	3,177.6700	+0.931%	139,192	+20.298%
2024-08-01	3,135.0700	3,158.6800	3,119.8900	3,148.3600	+0.468%	96,944	+21.417%
2024-07-31	3,100.0000	3,145.5935	3,098.0900	3,133.6900	+0.814%	120,982	+21.986%
2024-07-30	3,074.9000	3,116.6800	3,046.7401	3,108.4000	+1.163%	102,078	+22.978%
2024-07-29	3,088.0000	3,102.5800	3,028.5400	3,072.6600	-0.571%	103,347	+24.409%
2024-07-26	3,028.3400	3,115.1800	3,028.3400	3,090.3100	+1.958%	181,026	+23.698%
2024-07-25	2,930.0000	3,048.9000	2,921.8700	3,030.9700	+3.034%	185,595	+26.120%
2024-07-24	2,918.9500	2,950.7300	2,894.0200	2,941.7300	+0.691%	125,757	+29.946%
2024-07-23	2,940.0000	2,967.8200	2,914.2500	2,921.5300	-1.224%	85,623	+30.844%
2024-07-22	2,955.8300	2,976.1400	2,940.6800	2,957.7300	+0.248%	87,446	+29.243%
2024-07-19	2,949.3400	2,973.7100	2,931.9100	2,950.4000	+0.822%	90,132	+29.564%
2024-07-18	2,983.5900	2,990.0000	2,921.2700	2,926.3500	-1.936%	93,577	+30.629%
2024-07-17	2,996.0000	2,996.4700	2,957.5050	2,984.1100	-0.041%	109,595	+28.101%
2024-07-16	2,954.6900	3,007.6499	2,954.6900	2,985.3300	+1.491%	117,349	+28.048%
2024-07-15	2,912.5000	2,960.2400	2,912.5000	2,941.4600	+0.706%	115,307	+29.958%
2024-07-12	2,917.4400	2,955.5850	2,898.1300	2,920.8300	+1.351%	109,174	+30.876%
2024-07-11	2,838.7100	2,885.1500	2,836.8100	2,881.9000	+0.894%	120,443	+32.644%
2024-07-10	2,829.4400	2,859.5100	2,802.7900	2,856.3500	+1.395%	69,848	+33.830%
2024-07-09	2,836.4000	2,836.6500	2,805.0000	2,817.0600	-0.682%	84,721	+35.697%
2024-07-08	2,839.5900	2,863.4800	2,811.7600	2,836.4000	+0.760%	97,723	+34.772%
2024-07-05	2,841.8700	2,841.8700	2,801.4900	2,815.0000	-1.050%	109,258	+35.796%
2024-07-03	2,869.5900	2,870.0000	2,818.0000	2,844.8800	-0.875%	88,346	+34.370%
2024-07-02	2,833.7400	2,870.0000	2,811.3350	2,870.0000	+1.314%	127,965	+33.194%
2024-07-01	2,956.3500	2,956.3500	2,806.5100	2,832.7900	-4.430%	168,417	+34.943%
2024-06-28	2,948.4200	2,989.1500	2,939.7900	2,964.1000	+0.294%	179,935	+28.965%
2024-06-27	2,951.0000	2,955.4100	2,924.5000	2,955.4000	+0.877%	102,734	+29.345%
2024-06-26	2,926.6800	2,936.6400	2,893.2950	2,929.7000	-0.229%	139,983	+30.480%
2024-06-25	2,982.4800	2,986.0000	2,925.4100	2,936.4100	-1.642%	117,409	+30.181%
2024-06-24	2,981.5500	2,992.5700	2,962.3650	2,985.4400	-0.164%	119,766	+28.043%
2024-06-21	3,020.8100	3,054.5000	2,984.8100	2,990.3500	-0.594%	186,272	+27.833%
2024-06-20	2,979.4700	3,029.8800	2,979.4700	3,008.2300	+1.330%	283,993	+27.073%
2024-06-18	2,943.7800	2,986.5200	2,943.7800	2,968.7500	+1.018%	119,780	+28.763%
2024-06-17	2,836.0000	2,943.8200	2,835.0000	2,938.8300	+3.632%	183,029	+30.074%

document.getElementById("BsQ1c4").onerror = function(){this.style.display='none';}; .dark-mode .llJCdJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llJCdJ{ color: #333333; background-color: white; border: 2px solid #333333; }AZOAutoZone, Inc.stock NYSE

AZO
AutoZone, Inc.
stock NYSE