Skip to main content

AutoZone (NY: AZO )

3,156.99 -35.80 (-1.12%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2067 2072 2044 2045 166,076 -19.50(-0.94%)
Mar 30, 2022 2068 2078 2053 2064 168,690 -13.65(-0.66%)
Mar 29, 2022 2050 2082 2031 2078 254,141 +58.19(+2.88%)
Mar 28, 2022 2025 2035 2001 2020 165,563 -7.75(-0.38%)
Mar 25, 2022 2025 2043 1990 2027 185,656 +13.68(+0.68%)
Mar 24, 2022 1969 2014 1945 2014 161,931 +41.33(+2.10%)
Mar 23, 2022 1950 1977 1929 1972 186,658 +25.46(+1.31%)
Mar 22, 2022 1958 1965 1939 1947 194,683 +8.13(+0.42%)
Mar 21, 2022 1936 1960 1924 1939 169,097 -14.06(-0.72%)
Mar 18, 2022 1938 1954 1882 1953 308,114 +7.45(+0.38%)
Mar 17, 2022 1962 1970 1910 1945 207,973 -25.44(-1.29%)
Mar 16, 2022 1927 1976 1927 1971 393,426 +46.80(+2.43%)
Mar 15, 2022 1895 1928 1892 1924 181,203 +54.71(+2.93%)
Mar 14, 2022 1880 1905 1860 1869 164,034 +4.64(+0.25%)
Mar 11, 2022 1871 1895 1860 1865 98,045 -3.31(-0.18%)
Mar 10, 2022 1866 1871 1844 1868 122,591 -16.66(-0.88%)
Mar 09, 2022 1896 1904 1867 1885 172,044 +35.44(+1.92%)
Mar 08, 2022 1860 1907 1837 1849 186,857 -11.18(-0.60%)
Mar 07, 2022 1879 1903 1849 1860 234,348 -31.06(-1.64%)
Mar 04, 2022 1871 1897 1857 1891 167,169 +6.01(+0.32%)
Mar 03, 2022 1880 1896 1838 1885 162,882 +6.58(+0.35%)
Mar 02, 2022 1820 1892 1818 1879 243,600 +61.71(+3.40%)
Mar 01, 2022 1880 1954 1760 1817 394,346 -46.33(-2.49%)
Feb 28, 2022 1830 1875 1825 1863 294,582 -1.24(-0.07%)
Feb 25, 2022 1812 1870 1796 1865 187,211 +69.86(+3.89%)
Feb 24, 2022 1759 1800 1759 1795 215,237 +0.49(+0.03%)
Feb 23, 2022 1861 1864 1782 1794 221,598 -56.62(-3.06%)
Feb 22, 2022 1914 1928 1842 1851 182,709 -69.11(-3.60%)
Feb 18, 2022 1920 0 +26.90(+1.42%)
Feb 17, 2022 1920 1933 1885 1893 133,389 -34.36(-1.78%)
Feb 16, 2022 1930 1948 1902 1927 137,441 -6.43(-0.33%)
Feb 15, 2022 1937 1939 1914 1934 152,315 +9.30(+0.48%)
Feb 14, 2022 1943 1947 1907 1925 190,231 -24.51(-1.26%)
Feb 11, 2022 1948 1992 1940 1949 182,850 +9.57(+0.49%)
Feb 10, 2022 1945 1952 1905 1940 355,486 -65.77(-3.28%)
Feb 09, 2022 2036 2047 1995 2005 141,936 -11.70(-0.58%)
Feb 08, 2022 1992 2048 1980 2017 157,061 +20.51(+1.03%)
Feb 07, 2022 2024 2046 1990 1996 182,685 -22.20(-1.10%)
Feb 04, 2022 2024 2041 1975 2019 175,789 -11.47(-0.56%)
Feb 03, 2022 2041 2079 2026 2030 223,806 -34.01(-1.65%)
Feb 02, 2022 2032 2071 2025 2064 198,046 +52.61(+2.62%)
Feb 01, 2022 1983 2015 1975 2012 192,582 +25.22(+1.27%)
Jan 31, 2022 1944 1996 1986 243,708 +35.19(+1.80%)
Jan 28, 2022 1913 1953 1893 1951 166,054 +43.43(+2.28%)
Jan 27, 2022 1905 1928 1891 1908 185,356 +26.03(+1.38%)
Jan 26, 2022 1952 1952 1877 1882 242,981 -49.24(-2.55%)
Jan 25, 2022 1961 1964 1915 1931 202,832 -41.19(-2.09%)
Jan 24, 2022 1921 1980 1891 1972 285,176 +29.96(+1.54%)
Jan 21, 2022 1939 1964 1933 1942 171,818 +9.46(+0.49%)
Jan 20, 2022 1957 1989 1930 1933 151,398 -13.18(-0.68%)
Jan 19, 2022 1981 1992 1945 1946 120,504 -21.67(-1.10%)
Jan 18, 2022 2008 2013 1954 1968 178,902 -65.92(-3.24%)
Jan 14, 2022 2033 0 -14.92(-0.73%)
Jan 13, 2022 2058 2077 2043 2048 114,990 -4.48(-0.22%)
Jan 12, 2022 2010 2055 2003 2053 195,913 +51.90(+2.59%)
Jan 11, 2022 2013 2025 1975 2001 138,969 -11.68(-0.58%)
Jan 10, 2022 1998 2015 1960 2013 147,032 -2.11(-0.10%)
Jan 07, 2022 2044 2049 2006 2015 130,475 -47.72(-2.31%)
Jan 06, 2022 2047 2076 2040 2062 135,508 +28.46(+1.40%)
Jan 05, 2022 2075 2097 2032 2034 196,755 -46.22(-2.22%)
Jan 04, 2022 2058 2098 2047 2080 148,056 +35.14(+1.72%)
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.