Dark

AZO
AutoZone, Inc.
stock NYSE

At Close

May 23, 2025 3:59:59 PM EDT

3831.52USD-0.718%(-27.73)151,279

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3859.25)0

After-hours

May 23, 2025 4:00:30 PM EDT

3826.46USD-0.084%(-3.22)607

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	3,855.01	3,882.8700	3,821.9550	3,826.46	-0.850%	151,279	0.000%
2025-05-22	3,871.88	3,900.0000	3,846.9100	3,859.25	-0.345%	105,508	-0.850%
2025-05-21	3,910.00	3,910.0000	3,837.0100	3,872.60	-0.195%	114,316	-1.191%
2025-05-20	3,875.00	3,900.0000	3,834.5500	3,880.15	+0.005%	106,646	-1.384%
2025-05-19	3,813.80	3,882.5300	3,797.4500	3,879.97	+2.471%	139,165	-1.379%
2025-05-16	3,760.42	3,791.3244	3,747.2000	3,786.42	+0.746%	161,341	+1.057%
2025-05-15	3,654.47	3,758.3700	3,654.4700	3,758.37	+3.098%	135,800	+1.812%
2025-05-14	3,647.00	3,665.0200	3,633.1700	3,645.43	+0.019%	99,850	+4.966%
2025-05-13	3,665.00	3,694.8400	3,638.9800	3,644.75	-0.532%	77,899	+4.986%
2025-05-12	3,699.07	3,706.0850	3,565.0200	3,664.25	+0.014%	135,035	+4.427%
2025-05-09	3,700.54	3,700.5400	3,636.9900	3,663.73	-0.299%	81,999	+4.442%
2025-05-08	3,742.20	3,742.2000	3,658.1500	3,674.73	-1.891%	86,809	+4.129%
2025-05-07	3,740.15	3,773.0350	3,738.3000	3,745.54	-0.039%	86,473	+2.160%
2025-05-06	3,768.06	3,773.4846	3,733.9050	3,747.02	-0.756%	71,842	+2.120%
2025-05-05	3,767.49	3,783.2300	3,730.8300	3,775.55	+0.512%	105,312	+1.348%
2025-05-02	3,790.87	3,790.8700	3,737.5681	3,756.33	+0.627%	77,268	+1.867%
2025-05-01	3,721.28	3,757.4801	3,711.7050	3,732.92	-0.789%	103,351	+2.506%
2025-04-30	3,704.95	3,774.5400	3,662.7300	3,762.60	+1.556%	159,793	+1.697%
2025-04-29	3,603.73	3,706.7300	3,603.7300	3,704.95	+2.406%	111,367	+3.280%
2025-04-28	3,636.00	3,636.0000	3,604.2400	3,617.91	+0.238%	87,116	+5.764%
2025-04-25	3,623.84	3,623.8400	3,533.3200	3,609.33	-0.009%	103,830	+6.016%
2025-04-24	3,626.57	3,700.0000	3,565.8600	3,609.65	-1.163%	122,391	+6.006%
2025-04-23	3,679.00	3,712.9100	3,629.6600	3,652.11	-0.722%	114,376	+4.774%
2025-04-22	3,592.22	3,682.0000	3,592.2200	3,678.66	+3.066%	115,731	+4.018%
2025-04-21	3,591.90	3,618.7500	3,506.6200	3,569.24	-0.950%	129,920	+7.207%
2025-04-17	3,575.19	3,630.7100	3,575.1900	3,603.47	+1.026%	84,447	+6.188%
2025-04-16	3,638.03	3,661.5400	3,565.0000	3,566.86	-1.771%	89,698	+7.278%
2025-04-15	3,699.75	3,699.7500	3,631.1700	3,631.17	-1.348%	113,217	+5.378%
2025-04-14	3,671.29	3,700.3500	3,648.0900	3,680.78	+0.579%	118,255	+3.958%
2025-04-11	3,598.40	3,681.6399	3,598.4000	3,659.60	+1.227%	144,459	+4.560%
2025-04-10	3,551.04	3,650.0000	3,513.3300	3,615.24	+1.122%	180,674	+5.842%
2025-04-09	3,468.27	3,708.0400	3,433.6500	3,575.12	+2.173%	248,593	+7.030%
2025-04-08	3,535.54	3,603.6900	3,473.3300	3,499.08	+0.595%	206,142	+9.356%
2025-04-07	3,550.00	3,572.3400	3,434.0000	3,478.38	-4.786%	313,760	+10.007%
2025-04-04	3,792.72	3,845.1000	3,652.2200	3,653.24	-4.519%	209,942	+4.742%
2025-04-03	3,770.90	3,916.8100	3,770.9000	3,826.15	+0.443%	182,066	+0.008%
2025-04-02	3,778.00	3,822.8400	3,760.9150	3,809.26	-0.105%	100,230	+0.452%
2025-04-01	3,801.00	3,830.2600	3,786.9200	3,813.27	+0.013%	221,779	+0.346%
2025-03-31	3,776.84	3,842.8200	3,776.8400	3,812.78	+1.108%	209,703	+0.359%
2025-03-28	3,817.82	3,832.0850	3,745.4900	3,771.00	-1.492%	166,683	+1.471%
2025-03-27	3,700.00	3,838.0000	3,680.0000	3,828.11	+3.977%	285,678	-0.043%
2025-03-26	3,680.00	3,693.8800	3,663.0000	3,681.68	+0.257%	127,753	+3.932%
2025-03-25	3,655.85	3,678.3900	3,612.7801	3,672.23	+0.394%	134,968	+4.200%
2025-03-24	3,639.18	3,679.9999	3,619.7250	3,657.82	+1.427%	110,687	+4.610%
2025-03-21	3,594.29	3,617.2750	3,547.8000	3,606.34	+0.922%	192,692	+6.104%
2025-03-20	3,584.09	3,610.0000	3,567.0900	3,573.38	-0.508%	79,855	+7.082%
2025-03-19	3,616.00	3,620.4800	3,571.3700	3,591.61	-0.627%	126,947	+6.539%
2025-03-18	3,634.21	3,634.2100	3,585.9550	3,614.27	-0.181%	84,611	+5.871%
2025-03-17	3,555.18	3,627.4400	3,550.5200	3,620.82	+1.854%	125,106	+5.679%
2025-03-14	3,550.00	3,578.0600	3,520.9150	3,554.91	+0.261%	162,502	+7.639%
2025-03-13	3,559.70	3,565.0200	3,502.9900	3,545.65	-0.042%	157,371	+7.920%
2025-03-12	3,562.76	3,573.7900	3,492.8700	3,547.13	-0.439%	113,679	+7.875%
2025-03-11	3,680.00	3,680.0000	3,524.5700	3,562.76	-3.451%	200,056	+7.402%
2025-03-10	3,622.04	3,704.4250	3,622.0400	3,690.12	+2.079%	185,284	+3.695%
2025-03-07	3,589.95	3,636.9600	3,549.8000	3,614.97	-0.023%	195,381	+5.850%
2025-03-06	3,544.81	3,615.7900	3,532.2650	3,615.79	+1.685%	179,416	+5.826%
2025-03-05	3,474.93	3,570.5000	3,469.5950	3,555.88	+2.367%	163,688	+7.609%
2025-03-04	3,425.73	3,563.5700	3,411.2000	3,473.66	-0.118%	303,046	+10.156%
2025-03-03	3,498.00	3,519.0000	3,449.9400	3,477.76	-0.437%	178,739	+10.027%
2025-02-28	3,479.76	3,500.0000	3,437.5050	3,493.01	+1.403%	146,396	+9.546%
2025-02-27	3,400.67	3,459.7600	3,395.2800	3,444.69	+1.524%	105,397	+11.083%
2025-02-26	3,430.67	3,430.6700	3,381.2100	3,392.97	-0.953%	92,733	+12.776%
2025-02-25	3,416.30	3,435.0000	3,411.7650	3,425.60	+0.723%	121,267	+11.702%
2025-02-24	3,391.97	3,401.6700	3,373.7950	3,401.00	+0.950%	77,819	+12.510%
2025-02-21	3,415.90	3,415.9000	3,359.5000	3,368.98	-1.106%	66,620	+13.579%
2025-02-20	3,389.05	3,414.7300	3,384.4100	3,406.66	+0.300%	69,684	+12.323%
2025-02-19	3,399.66	3,417.3700	3,388.2700	3,396.46	+0.355%	60,638	+12.660%
2025-02-18	3,451.00	3,451.0000	3,371.7225	3,384.43	-2.143%	102,117	+13.061%
2025-02-14	3,477.83	3,478.0000	3,435.6100	3,458.55	-0.322%	76,039	+10.638%
2025-02-13	3,445.51	3,474.1800	3,427.8650	3,469.71	+1.071%	67,661	+10.282%
2025-02-12	3,412.42	3,444.4000	3,412.4200	3,432.96	-0.372%	57,979	+11.462%
2025-02-11	3,409.26	3,450.9100	3,406.7501	3,445.79	+0.532%	79,833	+11.047%
2025-02-10	3,427.75	3,437.4900	3,413.1900	3,427.55	+0.215%	66,357	+11.638%
2025-02-07	3,457.00	3,467.0000	3,410.3500	3,420.19	-1.341%	82,734	+11.879%
2025-02-06	3,454.95	3,484.4200	3,435.0000	3,466.69	-0.213%	73,204	+10.378%
2025-02-05	3,470.14	3,481.3600	3,440.0000	3,474.08	+0.436%	92,136	+10.143%
2025-02-04	3,425.36	3,475.1000	3,389.8400	3,459.00	+0.781%	124,310	+10.623%
2025-02-03	3,338.21	3,445.0500	3,312.4000	3,432.20	+2.447%	206,456	+11.487%
2025-01-31	3,351.66	3,375.6700	3,331.8450	3,350.21	-0.024%	91,690	+14.216%
2025-01-30	3,340.41	3,364.2000	3,330.9950	3,351.01	+1.115%	73,380	+14.188%
2025-01-29	3,306.83	3,325.5450	3,295.0900	3,314.05	-0.137%	83,583	+15.462%
2025-01-28	3,362.40	3,378.1596	3,313.7000	3,318.58	-1.608%	91,775	+15.304%
2025-01-27	3,329.54	3,437.6300	3,329.5400	3,372.82	+1.209%	134,385	+13.450%
2025-01-24	3,360.67	3,361.4100	3,301.8300	3,332.53	-1.217%	80,130	+14.821%
2025-01-23	3,346.83	3,376.7500	3,311.6501	3,373.57	+1.430%	93,579	+13.425%
2025-01-22	3,301.64	3,331.7700	3,276.5050	3,326.01	+0.858%	95,513	+15.047%
2025-01-21	3,237.21	3,312.5900	3,205.2300	3,297.72	+2.147%	101,222	+16.034%
2025-01-17	3,207.68	3,230.8500	3,202.1301	3,228.40	+1.078%	142,794	+18.525%
2025-01-16	3,212.75	3,217.3300	3,162.0000	3,193.96	-0.377%	109,114	+19.803%
2025-01-15	3,252.92	3,254.4750	3,203.2550	3,206.05	-0.674%	93,869	+19.351%
2025-01-14	3,246.80	3,259.2100	3,218.2000	3,227.80	-0.365%	82,178	+18.547%
2025-01-13	3,237.12	3,276.9000	3,232.8700	3,239.62	-0.360%	114,694	+18.114%
2025-01-10	3,235.01	3,288.1000	3,232.9300	3,251.32	-1.575%	129,833	+17.689%
2025-01-08	3,253.19	3,305.2300	3,248.9800	3,303.35	+1.333%	77,524	+15.836%
2025-01-07	3,309.31	3,334.6400	3,254.4350	3,259.91	-1.019%	103,198	+17.379%
2025-01-06	3,245.87	3,328.6600	3,245.8700	3,293.46	+0.755%	170,611	+16.184%
2025-01-03	3,241.02	3,270.2800	3,235.0678	3,268.78	+0.578%	107,838	+17.061%
2025-01-02	3,211.15	3,250.0000	3,211.1500	3,250.00	+1.499%	103,868	+17.737%
2024-12-31	3,177.00	3,223.7450	3,174.5100	3,202.00	+0.511%	101,983	+19.502%
2024-12-30	3,235.78	3,235.7800	3,180.4900	3,185.71	-1.725%	100,340	+20.113%
2024-12-27	3,225.00	3,262.1000	3,220.9600	3,241.62	+0.011%	77,776	+18.042%
2024-12-26	3,271.84	3,286.6000	3,239.9900	3,241.25	-1.286%	77,577	+18.055%
2024-12-24	3,269.00	3,286.9650	3,252.5600	3,283.48	+1.272%	57,456	+16.537%
2024-12-23	3,225.23	3,251.8350	3,198.9200	3,242.23	-0.345%	159,934	+18.019%
2024-12-20	3,221.13	3,274.2600	3,206.1600	3,253.47	+1.187%	252,717	+17.612%
2024-12-19	3,266.08	3,266.0800	3,209.2450	3,215.29	-0.717%	123,735	+19.008%
2024-12-18	3,318.30	3,324.3600	3,236.6950	3,238.52	-2.428%	133,702	+18.155%
2024-12-17	3,350.00	3,352.1600	3,314.3700	3,319.11	-0.926%	129,254	+15.286%
2024-12-16	3,369.00	3,392.4700	3,335.9710	3,350.13	-0.598%	132,451	+14.218%
2024-12-13	3,359.34	3,378.9600	3,345.4393	3,370.27	+0.892%	102,404	+13.536%
2024-12-12	3,338.50	3,352.7100	3,300.0000	3,340.48	-0.067%	123,468	+14.548%
2024-12-11	3,339.95	3,394.1900	3,339.9500	3,342.72	-0.133%	115,160	+14.471%
2024-12-10	3,278.21	3,416.7100	3,270.0000	3,347.16	+0.696%	229,337	+14.320%
2024-12-09	3,333.25	3,345.2750	3,305.5700	3,324.01	+0.440%	215,367	+15.116%
2024-12-06	3,238.20	3,312.9999	3,218.0000	3,309.44	+3.742%	183,226	+15.623%
2024-12-05	3,199.89	3,242.5500	3,179.0025	3,190.07	+0.003%	104,138	+19.949%
2024-12-04	3,177.27	3,252.3000	3,173.7450	3,189.98	+0.015%	140,593	+19.952%
2024-12-03	3,187.63	3,209.4700	3,171.2900	3,189.50	+0.314%	126,304	+19.971%
2024-12-02	3,184.00	3,210.0400	3,173.3800	3,179.52	+0.315%	155,451	+20.347%
2024-11-29	3,173.94	3,232.9900	3,169.5400	3,169.54	-0.644%	90,787	+20.726%
2024-11-27	3,124.74	3,194.4500	3,124.7400	3,190.10	+1.460%	136,442	+19.948%
2024-11-26	3,099.81	3,157.5300	3,076.4350	3,144.21	+1.114%	244,436	+21.699%
2024-11-25	3,121.62	3,164.7250	3,104.3600	3,109.56	+0.328%	186,350	+23.055%
2024-11-22	3,086.56	3,114.9300	3,082.0800	3,099.38	+1.000%	124,250	+23.459%
2024-11-21	3,083.39	3,083.3900	3,055.0224	3,068.69	+0.627%	91,601	+24.694%
2024-11-20	3,121.45	3,121.4500	3,036.4000	3,049.58	-1.845%	96,988	+25.475%
2024-11-19	3,141.27	3,141.2700	3,097.5400	3,106.91	-1.895%	106,196	+23.160%
2024-11-18	3,093.01	3,176.9050	3,093.0100	3,166.93	+1.911%	121,021	+20.826%
2024-11-15	3,133.00	3,150.7900	3,100.0000	3,107.53	-0.910%	115,102	+23.135%
2024-11-14	3,189.00	3,200.0000	3,131.2200	3,136.06	-0.816%	105,027	+22.015%
2024-11-13	3,173.99	3,195.8700	3,155.8200	3,161.87	-0.436%	91,969	+21.019%
2024-11-12	3,172.97	3,218.7050	3,169.6050	3,175.72	+0.073%	123,796	+20.491%
2024-11-11	3,117.96	3,182.5600	3,117.9600	3,173.40	+2.035%	152,492	+20.579%
2024-11-08	3,166.93	3,172.6500	3,105.6300	3,110.12	-1.272%	144,727	+23.033%
2024-11-07	3,205.05	3,205.0500	3,143.2000	3,150.18	-1.445%	140,102	+21.468%
2024-11-06	3,123.03	3,232.9400	3,123.0300	3,196.38	+4.463%	214,400	+19.712%
2024-11-05	3,034.46	3,071.9200	3,010.4500	3,059.83	+0.442%	137,972	+25.055%
2024-11-04	2,981.19	3,051.9700	2,981.1900	3,046.35	+2.186%	101,723	+25.608%
2024-11-01	3,020.56	3,026.9179	2,980.1000	2,981.19	-0.924%	114,584	+28.353%
2024-10-31	3,008.94	3,029.1500	2,990.3950	3,009.00	-0.298%	152,180	+27.167%
2024-10-30	3,065.79	3,066.4700	3,012.4000	3,017.98	-1.402%	104,299	+26.789%
2024-10-29	3,090.88	3,108.0100	3,060.8900	3,060.89	-1.450%	104,653	+25.011%
2024-10-28	3,126.12	3,139.2800	3,078.4700	3,105.93	-0.799%	98,283	+23.199%
2024-10-25	3,165.60	3,172.5724	3,119.9900	3,130.96	-0.707%	84,188	+22.214%
2024-10-24	3,146.28	3,171.1800	3,112.3300	3,153.25	-1.355%	109,520	+21.350%
2024-10-23	3,183.45	3,196.5500	3,163.3850	3,196.55	+0.772%	127,854	+19.706%
2024-10-22	3,179.86	3,201.4169	3,149.7800	3,172.05	-1.443%	81,124	+20.631%
2024-10-21	3,185.00	3,223.4900	3,185.0000	3,218.48	+1.144%	93,684	+18.890%
2024-10-18	3,180.46	3,197.2100	3,141.4400	3,182.07	+0.762%	111,922	+20.251%
2024-10-17	3,120.00	3,158.0000	3,102.5100	3,158.00	+0.938%	86,187	+21.167%
2024-10-16	3,100.00	3,136.7800	3,078.4600	3,128.64	+0.924%	132,953	+22.304%
2024-10-15	3,127.00	3,160.6050	3,076.7500	3,100.00	-1.682%	187,168	+23.434%
2024-10-14	3,075.15	3,167.2600	3,075.1500	3,153.04	+0.743%	97,178	+21.358%
2024-10-11	3,122.17	3,138.9900	3,100.1100	3,129.78	+0.748%	66,292	+22.260%
2024-10-10	3,156.44	3,156.4400	3,083.5564	3,106.55	-1.256%	95,087	+23.174%
2024-10-09	3,088.06	3,159.8100	3,085.3600	3,146.07	+1.418%	99,636	+21.627%
2024-10-08	3,072.22	3,102.4900	3,042.0650	3,102.09	+1.593%	96,675	+23.351%
2024-10-07	3,025.24	3,096.8000	3,015.0000	3,053.45	+0.655%	87,674	+25.316%
2024-10-04	3,080.00	3,089.0000	3,020.9900	3,033.58	-1.087%	94,121	+26.137%
2024-10-03	3,062.44	3,079.2868	3,041.3700	3,066.92	-0.535%	121,081	+24.766%
2024-10-02	3,160.11	3,199.0000	3,076.0000	3,083.43	-2.822%	175,713	+24.098%
2024-10-01	3,151.16	3,182.4600	3,119.9200	3,172.98	+0.728%	99,589	+20.595%
2024-09-30	3,200.00	3,200.0000	3,137.6750	3,150.04	-1.457%	108,415	+21.473%
2024-09-27	3,178.74	3,207.7500	3,169.3500	3,196.61	+0.236%	114,537	+19.704%
2024-09-26	3,095.92	3,198.4350	3,095.9200	3,189.09	+2.577%	124,784	+19.986%
2024-09-25	3,077.89	3,119.9799	3,035.5100	3,108.97	+2.135%	136,446	+23.078%
2024-09-24	2,919.88	3,097.8100	2,898.5700	3,043.97	-0.159%	311,782	+25.706%
2024-09-23	3,042.65	3,064.7950	3,013.0500	3,048.82	+0.932%	202,836	+25.506%
2024-09-20	3,038.26	3,056.5600	3,005.1000	3,020.66	-0.639%	259,778	+26.676%
2024-09-19	3,088.01	3,088.0100	3,025.0100	3,040.09	-1.126%	206,731	+25.867%
2024-09-18	3,097.12	3,103.5100	3,060.7000	3,074.71	-0.117%	123,673	+24.449%
2024-09-17	3,106.09	3,142.0850	3,070.3700	3,078.31	-0.733%	137,746	+24.304%
2024-09-16	3,145.22	3,157.6200	3,086.6500	3,101.04	-0.715%	115,787	+23.393%
2024-09-13	3,122.27	3,140.3000	3,098.3900	3,123.36	+0.599%	94,863	+22.511%
2024-09-12	3,114.83	3,126.0300	3,083.6900	3,104.76	-0.466%	97,811	+23.245%
2024-09-11	3,123.15	3,123.1500	3,046.4900	3,119.31	-0.414%	95,268	+22.670%
2024-09-10	3,109.58	3,134.8700	3,081.1600	3,132.27	+0.377%	96,404	+22.163%
2024-09-09	3,095.11	3,151.0200	3,081.6000	3,120.50	+0.903%	100,323	+22.623%
2024-09-06	3,143.23	3,159.6900	3,084.5800	3,092.56	-1.548%	106,877	+23.731%
2024-09-05	3,166.43	3,166.4300	3,110.5150	3,141.17	-0.807%	85,042	+21.816%
2024-09-04	3,141.16	3,169.7300	3,117.2900	3,166.71	+0.861%	96,114	+20.834%
2024-09-03	3,185.73	3,185.7300	3,128.7100	3,139.67	-1.314%	131,420	+21.875%
2024-08-30	3,210.87	3,234.0200	3,149.7400	3,181.48	-0.725%	124,227	+20.273%
2024-08-29	3,217.24	3,231.8500	3,176.7800	3,204.73	+0.251%	91,538	+19.400%
2024-08-28	3,190.20	3,211.3300	3,179.5200	3,196.70	+0.467%	59,118	+19.700%
2024-08-27	3,148.18	3,187.2700	3,148.1800	3,181.85	+0.784%	59,796	+20.259%
2024-08-26	3,136.76	3,178.1500	3,136.7600	3,157.10	+1.006%	83,341	+21.202%
2024-08-23	3,192.69	3,192.6900	3,108.2900	3,125.67	-1.426%	120,091	+22.420%
2024-08-22	3,180.00	3,189.4750	3,160.0800	3,170.89	-0.978%	80,135	+20.675%
2024-08-21	3,198.95	3,213.2400	3,193.7600	3,202.22	+0.484%	78,186	+19.494%
2024-08-20	3,176.99	3,208.7600	3,172.2100	3,186.81	+0.461%	75,140	+20.072%
2024-08-19	3,194.76	3,205.9075	3,156.0200	3,172.18	-1.266%	127,594	+20.626%
2024-08-16	3,176.36	3,227.4000	3,172.3600	3,212.87	+1.386%	83,215	+19.098%
2024-08-15	3,207.73	3,207.7300	3,153.0400	3,168.94	-0.860%	107,571	+20.749%
2024-08-14	3,153.86	3,225.5800	3,153.8600	3,196.42	+1.284%	111,206	+19.711%
2024-08-13	3,138.13	3,168.8790	3,122.9100	3,155.91	+0.232%	120,437	+21.247%
2024-08-12	3,162.11	3,164.4500	3,101.4700	3,148.60	+0.909%	124,980	+21.529%
2024-08-09	3,173.27	3,173.2700	3,109.3600	3,120.25	-1.165%	73,151	+22.633%
2024-08-08	3,084.34	3,168.9600	3,084.1900	3,157.02	+2.356%	120,686	+21.205%
2024-08-07	3,115.68	3,163.8800	3,083.3200	3,084.34	-1.130%	96,435	+24.061%
2024-08-06	3,112.88	3,190.5000	3,112.8800	3,119.59	+0.230%	113,449	+22.659%
2024-08-05	3,173.93	3,192.1700	3,104.3000	3,112.43	-2.053%	180,797	+22.941%
2024-08-02	3,145.99	3,178.7950	3,119.2700	3,177.67	+0.931%	139,192	+20.417%
2024-08-01	3,135.07	3,158.6800	3,119.8900	3,148.36	+0.468%	96,944	+21.538%
2024-07-31	3,100.00	3,145.5935	3,098.0900	3,133.69	+0.814%	120,982	+22.107%
2024-07-30	3,074.90	3,116.6800	3,046.7401	3,108.40	+1.163%	102,078	+23.101%
2024-07-29	3,088.00	3,102.5800	3,028.5400	3,072.66	-0.571%	103,347	+24.532%
2024-07-26	3,028.34	3,115.1800	3,028.3400	3,090.31	+1.958%	181,026	+23.821%
2024-07-25	2,930.00	3,048.9000	2,921.8700	3,030.97	+3.034%	185,595	+26.245%
2024-07-24	2,918.95	2,950.7300	2,894.0200	2,941.73	+0.691%	125,757	+30.075%
2024-07-23	2,940.00	2,967.8200	2,914.2500	2,921.53	-1.224%	85,623	+30.975%
2024-07-22	2,955.83	2,976.1400	2,940.6800	2,957.73	+0.248%	87,446	+29.372%
2024-07-19	2,949.34	2,973.7100	2,931.9100	2,950.40	+0.822%	90,132	+29.693%
2024-07-18	2,983.59	2,990.0000	2,921.2700	2,926.35	-1.936%	93,577	+30.759%
2024-07-17	2,996.00	2,996.4700	2,957.5050	2,984.11	-0.041%	109,595	+28.228%
2024-07-16	2,954.69	3,007.6499	2,954.6900	2,985.33	+1.491%	117,349	+28.175%
2024-07-15	2,912.50	2,960.2400	2,912.5000	2,941.46	+0.706%	115,307	+30.087%
2024-07-12	2,917.44	2,955.5850	2,898.1300	2,920.83	+1.351%	109,174	+31.006%
2024-07-11	2,838.71	2,885.1500	2,836.8100	2,881.90	+0.894%	120,443	+32.776%
2024-07-10	2,829.44	2,859.5100	2,802.7900	2,856.35	+1.395%	69,848	+33.963%
2024-07-09	2,836.40	2,836.6500	2,805.0000	2,817.06	-0.682%	84,721	+35.832%
2024-07-08	2,839.59	2,863.4800	2,811.7600	2,836.40	+0.760%	97,723	+34.906%
2024-07-05	2,841.87	2,841.8700	2,801.4900	2,815.00	-1.050%	109,258	+35.931%
2024-07-03	2,869.59	2,870.0000	2,818.0000	2,844.88	-0.875%	88,346	+34.503%
2024-07-02	2,833.74	2,870.0000	2,811.3350	2,870.00	+1.314%	127,965	+33.326%
2024-07-01	2,956.35	2,956.3500	2,806.5100	2,832.79	-4.430%	168,417	+35.077%
2024-06-28	2,948.42	2,989.1500	2,939.7900	2,964.10	+0.294%	179,935	+29.093%
2024-06-27	2,951.00	2,955.4100	2,924.5000	2,955.40	+0.877%	102,734	+29.474%
2024-06-26	2,926.68	2,936.6400	2,893.2950	2,929.70	-0.229%	139,983	+30.609%
2024-06-25	2,982.48	2,986.0000	2,925.4100	2,936.41	-1.642%	117,409	+30.311%
2024-06-24	2,981.55	2,992.5700	2,962.3650	2,985.44	-0.164%	119,766	+28.171%
2024-06-21	3,020.81	3,054.5000	2,984.8100	2,990.35	-0.594%	186,272	+27.960%
2024-06-20	2,979.47	3,029.8800	2,979.4700	3,008.23	+1.330%	283,993	+27.200%
2024-06-18	2,943.78	2,986.5200	2,943.7800	2,968.75	+1.018%	119,780	+28.891%
2024-06-17	2,836.00	2,943.8200	2,835.0000	2,938.83	+3.632%	183,029	+30.204%
2024-06-14	2,803.27	2,838.3200	2,792.1400	2,835.82	+0.797%	112,913	+34.933%
2024-06-13	2,822.60	2,830.0925	2,798.6100	2,813.40	-0.161%	90,635	+36.008%
2024-06-12	2,808.77	2,823.2500	2,804.1400	2,817.93	+0.245%	168,583	+35.790%
2024-06-11	2,778.38	2,818.7000	2,769.0000	2,811.03	+1.082%	157,440	+36.123%
2024-06-10	2,800.00	2,800.0000	2,765.8200	2,780.95	-0.705%	161,376	+37.595%
2024-06-07	2,761.75	2,810.6500	2,760.0000	2,800.70	+1.302%	110,085	+36.625%
2024-06-06	2,785.00	2,785.0500	2,753.6100	2,764.69	-0.417%	151,549	+38.405%
2024-06-05	2,801.72	2,803.5000	2,750.5300	2,776.28	-0.527%	193,694	+37.827%
2024-06-04	2,764.19	2,801.8900	2,762.2000	2,790.98	+0.662%	142,573	+37.101%
2024-06-03	2,772.18	2,794.3400	2,728.9650	2,772.62	+0.097%	154,779	+38.009%
2024-05-31	2,768.19	2,790.3800	2,741.1400	2,769.94	-0.094%	155,504	+38.142%
2024-05-30	2,745.66	2,783.6550	2,745.6600	2,772.56	+1.222%	110,071	+38.012%
2024-05-29	2,768.70	2,787.9500	2,739.1000	2,739.10	-2.175%	179,897	+39.698%
2024-05-28	2,792.90	2,803.2500	2,776.7200	2,800.00	+0.254%	124,514	+36.659%
2024-05-24	2,790.85	2,797.0900	2,776.7000	2,792.90	+0.553%	92,021	+37.007%
2024-05-23	2,766.73	2,789.1300	2,750.7000	2,777.54	+0.177%	139,601	+37.764%
2024-05-22	2,807.02	2,825.7000	2,760.0350	2,772.64	-1.708%	235,259	+38.008%
2024-05-21	2,877.15	2,895.0000	2,796.8480	2,820.83	-3.530%	291,676	+35.650%
2024-05-20	2,917.50	2,941.8300	2,905.0300	2,924.04	+0.224%	245,072	+30.862%
2024-05-17	2,933.85	2,933.8500	2,890.1100	2,917.50	+0.569%	188,080	+31.155%
2024-05-16	2,932.60	2,942.9300	2,890.7950	2,900.99	-0.996%	186,402	+31.902%
2024-05-15	2,921.43	2,938.7200	2,911.2150	2,930.17	+0.299%	222,578	+30.588%
2024-05-14	2,948.22	2,950.6850	2,912.2700	2,921.43	-0.561%	213,086	+30.979%
2024-05-13	3,003.93	3,003.9300	2,919.5000	2,937.92	-1.390%	161,304	+30.244%
2024-05-10	2,997.05	3,005.6000	2,970.9650	2,979.32	-0.259%	105,350	+28.434%
2024-05-09	2,977.42	2,990.7900	2,970.0156	2,987.05	+0.828%	77,942	+28.102%
2024-05-08	2,991.12	3,004.9050	2,957.6750	2,962.52	-0.941%	81,215	+29.162%
2024-05-07	2,986.71	3,008.3307	2,973.2400	2,990.65	+0.773%	112,269	+27.947%
2024-05-06	2,967.47	2,976.5100	2,956.2950	2,967.70	+0.525%	117,338	+28.937%
2024-05-03	2,966.50	2,987.1100	2,949.8200	2,952.20	-0.334%	101,377	+29.614%
2024-05-02	2,955.00	2,972.5400	2,946.8400	2,962.09	+0.519%	89,647	+29.181%
2024-05-01	2,952.86	2,970.8500	2,927.5750	2,946.81	-0.324%	90,795	+29.851%
2024-04-30	2,997.89	3,005.1900	2,943.0700	2,956.40	-1.413%	124,421	+29.430%
2024-04-29	2,944.98	2,998.7800	2,943.6100	2,998.78	+1.792%	134,119	+27.601%
2024-04-26	2,934.56	2,962.7400	2,933.5000	2,945.98	+0.025%	115,445	+29.888%
2024-04-25	2,901.84	2,952.5500	2,851.4200	2,945.25	-1.448%	235,905	+29.920%
2024-04-24	2,945.86	2,994.2550	2,944.0600	2,988.51	+0.928%	127,468	+28.039%
2024-04-23	2,990.44	2,990.4400	2,957.4900	2,961.04	-0.021%	83,843	+29.227%
2024-04-22	3,004.96	3,004.9600	2,951.4100	2,961.66	-0.800%	160,737	+29.200%
2024-04-19	2,987.22	2,999.8600	2,971.7100	2,985.54	+0.416%	113,008	+28.166%
2024-04-18	2,964.06	3,005.0000	2,952.2650	2,973.17	+1.188%	131,450	+28.700%
2024-04-17	2,933.35	2,949.4550	2,900.0000	2,938.26	+0.962%	118,449	+30.229%
2024-04-16	2,910.30	2,926.3000	2,877.2000	2,910.27	+0.233%	174,293	+31.481%
2024-04-15	3,007.56	3,007.5600	2,900.0000	2,903.51	-1.985%	168,946	+31.787%
2024-04-12	2,994.75	3,006.7299	2,955.2600	2,962.32	-1.478%	147,791	+29.171%
2024-04-11	3,025.75	3,031.7900	2,980.6801	3,006.76	-0.628%	116,477	+27.262%
2024-04-10	3,023.13	3,040.7000	3,000.2900	3,025.75	-0.587%	90,558	+26.463%
2024-04-09	3,078.10	3,078.1000	3,016.4800	3,043.62	-1.056%	225,883	+25.721%
2024-04-08	3,089.25	3,113.4600	3,064.9450	3,076.09	-0.929%	148,325	+24.394%
2024-04-05	3,097.07	3,121.0650	3,094.8800	3,104.94	+0.645%	84,683	+23.238%
2024-04-04	3,161.49	3,161.4900	3,084.0300	3,085.04	-1.957%	117,448	+24.033%
2024-04-03	3,171.13	3,189.0150	3,145.8300	3,146.63	-0.738%	100,044	+21.605%
2024-04-02	3,179.37	3,198.4900	3,155.0600	3,170.04	+0.045%	100,332	+20.707%
2024-04-01	3,139.14	3,182.1400	3,139.1400	3,168.60	+0.538%	105,628	+20.762%
2024-03-28	3,198.59	3,198.5900	3,151.5500	3,151.65	-1.289%	173,056	+21.411%
2024-03-27	3,208.88	3,212.5200	3,171.1100	3,192.79	+0.041%	102,097	+19.847%
2024-03-26	3,166.58	3,206.3700	3,166.5800	3,191.48	+0.652%	133,885	+19.896%
2024-03-25	3,237.43	3,237.4300	3,168.5600	3,170.82	-2.115%	143,903	+20.677%
2024-03-22	3,207.30	3,256.3700	3,180.2700	3,239.32	+0.901%	101,955	+18.125%
2024-03-21	3,185.10	3,236.1300	3,160.1500	3,210.40	+0.722%	123,537	+19.190%
2024-03-20	3,160.00	3,192.2000	3,154.7500	3,187.38	+1.064%	220,965	+20.050%
2024-03-19	3,134.95	3,161.4350	3,130.9400	3,153.81	+1.671%	121,627	+21.328%
2024-03-18	3,131.00	3,147.3500	3,094.8400	3,101.97	-0.716%	130,044	+23.356%
2024-03-15	3,101.90	3,133.0700	3,101.9000	3,124.33	+0.170%	290,918	+22.473%
2024-03-14	3,110.54	3,119.0400	3,079.4500	3,119.04	+0.965%	109,042	+22.681%
2024-03-13	3,059.51	3,105.5400	3,042.5700	3,089.24	+0.972%	172,084	+23.864%
2024-03-12	3,065.35	3,075.2000	3,036.4200	3,059.51	-0.025%	125,891	+25.068%
2024-03-11	3,069.00	3,069.0000	3,014.7200	3,060.28	-0.624%	146,755	+25.036%
2024-03-08	3,114.26	3,119.5400	3,064.4700	3,079.49	-1.425%	139,488	+24.256%
2024-03-07	3,127.92	3,152.6600	3,094.7100	3,124.01	+0.638%	119,849	+22.486%
2024-03-06	3,106.00	3,130.2500	3,086.3700	3,104.20	+0.043%	108,700	+23.267%
2024-03-05	3,083.88	3,113.8361	3,066.8300	3,102.86	+0.744%	149,683	+23.320%
2024-03-04	3,028.39	3,088.8500	3,028.3900	3,079.94	+1.448%	165,976	+24.238%
2024-03-01	3,005.65	3,038.6800	2,983.0900	3,035.99	+0.997%	134,815	+26.037%
2024-02-29	3,025.96	3,025.9600	2,977.6000	3,006.02	-0.186%	253,075	+27.293%
2024-02-28	2,972.90	3,017.3100	2,956.4600	3,011.62	+1.916%	253,298	+27.057%
2024-02-27	2,850.00	2,956.8450	2,825.0000	2,954.99	+6.661%	376,166	+29.491%
2024-02-26	2,757.39	2,785.1600	2,708.0900	2,770.46	+0.512%	221,922	+38.116%
2024-02-23	2,747.49	2,775.2250	2,714.2350	2,756.34	-0.088%	223,331	+38.824%
2024-02-22	2,759.70	2,778.9800	2,742.8900	2,758.77	+1.065%	109,234	+38.702%
2024-02-21	2,699.83	2,740.1050	2,680.9600	2,729.69	+1.244%	139,702	+40.179%
2024-02-20	2,727.83	2,733.5500	2,696.1500	2,696.15	-1.161%	132,028	+41.923%
2024-02-16	2,739.31	2,746.6800	2,719.7500	2,727.83	+0.108%	152,204	+40.275%
2024-02-15	2,720.23	2,742.5500	2,702.8700	2,724.88	-0.073%	148,751	+40.427%
2024-02-14	2,740.36	2,740.3600	2,708.0000	2,726.87	+0.026%	95,619	+40.324%
2024-02-13	2,701.51	2,761.0000	2,689.7650	2,726.15	+0.824%	149,588	+40.361%
2024-02-12	2,680.00	2,709.1000	2,672.3100	2,703.88	+0.891%	142,579	+41.517%
2024-02-09	2,735.04	2,742.3100	2,679.4100	2,680.00	-1.891%	220,953	+42.778%
2024-02-08	2,757.00	2,798.5600	2,707.5000	2,731.66	-3.901%	283,679	+40.078%
2024-02-07	2,812.00	2,855.2100	2,807.2000	2,842.54	+1.091%	153,247	+34.614%
2024-02-06	2,799.83	2,820.0000	2,792.9700	2,811.86	+0.281%	138,745	+36.083%
2024-02-05	2,801.12	2,810.2000	2,769.8200	2,803.98	-0.635%	134,739	+36.465%
2024-02-02	2,794.97	2,841.8100	2,773.8100	2,821.89	+0.848%	167,710	+35.599%
2024-02-01	2,751.85	2,800.1350	2,747.0000	2,798.15	+1.304%	176,473	+36.750%
2024-01-31	2,828.63	2,840.8000	2,758.6650	2,762.13	-2.696%	202,565	+38.533%
2024-01-30	2,803.71	2,849.9900	2,785.0700	2,838.66	+1.582%	170,348	+34.798%
2024-01-29	2,783.80	2,806.7050	2,776.9000	2,794.44	+0.511%	148,185	+36.931%
2024-01-26	2,748.05	2,780.2400	2,748.0500	2,780.24	+1.151%	103,009	+37.631%
2024-01-25	2,750.00	2,759.9300	2,722.4001	2,748.61	-0.109%	124,067	+39.214%
2024-01-24	2,770.00	2,770.0000	2,743.3900	2,751.62	-0.603%	113,880	+39.062%
2024-01-23	2,770.99	2,783.5200	2,731.2050	2,768.31	-0.097%	155,200	+38.224%
2024-01-22	2,738.99	2,779.9850	2,704.3500	2,770.99	+0.894%	220,525	+38.090%
2024-01-19	2,728.01	2,774.9900	2,715.8800	2,746.44	+0.862%	195,683	+39.324%
2024-01-18	2,658.18	2,724.9900	2,658.1800	2,722.98	+2.014%	183,847	+40.525%
2024-01-17	2,676.20	2,692.6250	2,655.7450	2,669.21	-0.013%	144,182	+43.356%
2024-01-16	2,578.72	2,671.4000	2,575.0000	2,669.56	+3.910%	205,406	+43.337%
2024-01-12	2,540.08	2,577.2200	2,540.0800	2,569.10	+0.882%	109,326	+48.942%
2024-01-11	2,536.45	2,548.6200	2,512.6120	2,546.65	+0.374%	108,624	+50.255%
2024-01-10	2,521.61	2,542.9100	2,514.0800	2,537.16	+0.630%	152,013	+50.817%
2024-01-09	2,541.85	2,546.3500	2,510.0000	2,521.28	-1.278%	139,785	+51.767%
2024-01-08	2,540.10	2,560.9000	2,513.8600	2,553.93	+0.118%	135,078	+49.826%
2024-01-05	2,565.29	2,575.4900	2,544.8800	2,550.93	-0.253%	190,441	+50.003%
2024-01-04	2,577.61	2,584.7770	2,557.3900	2,557.41	-0.396%	127,021	+49.622%
2024-01-03	2,561.02	2,612.3200	2,561.0200	2,567.59	-0.035%	168,970	+49.029%
2024-01-02	2,590.00	2,623.5800	2,564.1700	2,568.50	-0.662%	177,484	+48.976%
2023-12-29	2,570.75	2,585.8700	2,554.7614	2,585.61	+0.699%	116,891	+47.991%
2023-12-28	2,566.81	2,583.5000	2,556.2100	2,567.65	-0.220%	68,769	+49.026%
2023-12-27	2,568.15	2,581.3550	2,549.2390	2,573.32	+0.154%	94,723	+48.697%
2023-12-26	2,600.01	2,605.9900	2,569.3200	2,569.36	-1.508%	131,413	+48.927%
2023-12-22	2,610.91	2,645.4800	2,606.3700	2,608.69	-0.152%	91,414	+46.681%
2023-12-21	2,621.00	2,634.3500	2,603.2100	2,612.67	+0.204%	99,015	+46.458%
2023-12-20	2,637.56	2,661.0000	2,606.2400	2,607.34	-1.585%	128,672	+46.757%
2023-12-19	2,645.71	2,661.9800	2,632.2200	2,649.32	+0.453%	115,360	+44.432%
2023-12-18	2,638.00	2,639.0800	2,608.9650	2,637.36	+0.354%	106,511	+45.087%
2023-12-15	2,600.91	2,634.6200	2,566.8000	2,628.05	-0.328%	357,564	+45.601%
2023-12-14	2,728.69	2,728.6900	2,632.7700	2,636.69	-3.055%	187,959	+45.124%
2023-12-13	2,677.64	2,724.1100	2,668.9250	2,719.78	+2.199%	132,434	+40.690%
2023-12-12	2,644.65	2,663.6000	2,640.0300	2,661.25	+1.054%	113,243	+43.784%
2023-12-11	2,621.61	2,642.6067	2,610.4800	2,633.50	+0.496%	112,702	+45.299%
2023-12-08	2,640.00	2,640.0000	2,610.5000	2,620.49	-0.464%	110,335	+46.021%
2023-12-07	2,714.55	2,730.4000	2,632.1400	2,632.70	-2.875%	180,557	+45.344%
2023-12-06	2,702.83	2,730.6350	2,696.5300	2,710.62	+1.478%	173,609	+41.165%
2023-12-05	2,700.00	2,704.0100	2,632.5550	2,671.13	+0.264%	221,858	+43.252%
2023-12-04	2,637.81	2,674.0000	2,630.6900	2,664.11	+0.846%	205,789	+43.630%
2023-12-01	2,616.82	2,644.5700	2,603.0000	2,641.75	+1.219%	233,808	+44.846%

document.getElementById("ngHmTs").onerror = function(){this.style.display='none';}; .dark-mode .lBlg7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBlg7T{ color: #333333; background-color: white; border: 2px solid #333333; }AZOAutoZone, Inc.stock NYSE

AZO
AutoZone, Inc.
stock NYSE