AutoZone (NY: AZO )

2,141.93 -17.09 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2154 2166 2120 2142 171,262 -17.09(-0.79%)
Sep 29, 2022 2151 2162 2132 2159 125,908 -10.42(-0.48%)
Sep 28, 2022 2121 2179 2108 2169 143,464 +69.94(+3.33%)
Sep 27, 2022 2106 2130 2089 2100 181,810 +5.82(+0.28%)
Sep 26, 2022 2100 2135 2091 2094 197,799 -3.16(-0.15%)
Sep 23, 2022 2051 2106 2050 2097 187,863 +14.20(+0.68%)
Sep 22, 2022 2102 2102 2059 2083 157,302 -21.38(-1.02%)
Sep 21, 2022 2151 2172 2103 2104 146,890 -27.45(-1.29%)
Sep 20, 2022 2089 2148 2083 2131 253,394 +33.88(+1.62%)
Sep 19, 2022 2204 2220 2065 2098 403,296 -68.06(-3.14%)
Sep 16, 2022 2138 2185 2126 2166 263,845 +20.71(+0.97%)
Sep 15, 2022 2146 2156 2125 2145 173,738 +11.93(+0.56%)
Sep 14, 2022 2153 2153 2106 2133 141,484 -5.35(-0.25%)
Sep 13, 2022 2200 2200 2134 2138 152,665 -82.02(-3.69%)
Sep 12, 2022 2203 2222 2203 2220 137,474 +21.30(+0.97%)
Sep 09, 2022 2196 2215 2178 2199 110,997 +5.83(+0.27%)
Sep 08, 2022 2183 2200 2166 2193 114,757 -3.81(-0.17%)
Sep 07, 2022 2148 2198 2145 2197 130,177 +66.20(+3.11%)
Sep 06, 2022 2121 2146 2119 2131 119,814 +9.98(+0.47%)
Sep 02, 2022 2151 2161 2112 2121 137,234 -24.71(-1.15%)
Sep 01, 2022 2116 2147 2111 2146 133,519 +26.38(+1.24%)
Aug 31, 2022 2132 2148 2117 2119 169,604 -17.81(-0.83%)
Aug 30, 2022 2167 2169 2132 2137 96,401 -30.34(-1.40%)
Aug 29, 2022 2145 2187 2139 2167 124,786 +4.34(+0.20%)
Aug 26, 2022 2234 2234 2162 2163 118,712 -60.58(-2.72%)
Aug 25, 2022 2224 2227 2182 2224 134,832 -8.21(-0.37%)
Aug 24, 2022 2244 2246 2206 2232 194,274 -59.68(-2.60%)
Aug 23, 2022 2308 2319 2288 2291 97,892 -19.18(-0.83%)
Aug 22, 2022 2322 2345 2310 2311 118,507 -21.42(-0.92%)
Aug 19, 2022 2320 2341 2311 2332 121,402 +12.00(+0.52%)
Aug 18, 2022 2318 2353 2309 2320 133,540 -8.51(-0.37%)
Aug 17, 2022 2328 2354 2321 2329 169,045 -0.92(-0.04%)
Aug 16, 2022 2279 2362 2279 2330 191,541 +43.56(+1.91%)
Aug 15, 2022 2260 2293 2245 2286 116,946 +26.78(+1.19%)
Aug 12, 2022 2231 2259 2222 2259 129,362 +28.35(+1.27%)
Aug 11, 2022 2233 2244 2220 2231 101,578 +7.56(+0.34%)
Aug 10, 2022 2249 2250 2209 2223 142,967 +0.76(+0.03%)
Aug 09, 2022 2228 2242 2200 2223 111,212 +3.84(+0.17%)
Aug 08, 2022 2200 2231 2200 2219 90,745 +23.48(+1.07%)
Aug 05, 2022 2152 2197 2149 2195 92,359 +31.06(+1.44%)
Aug 04, 2022 2151 2191 2146 2164 154,047 +16.10(+0.75%)
Aug 03, 2022 2170 2183 2114 2148 201,756 -5.89(-0.27%)
Aug 02, 2022 2164 2164 2127 2154 153,415 -7.44(-0.34%)
Aug 01, 2022 2120 2171 2114 2161 126,171 +23.97(+1.12%)
Jul 29, 2022 2123 2142 2108 2137 156,100 +6.94(+0.33%)
Jul 28, 2022 2128 2147 2080 2130 205,718 -2.22(-0.10%)
Jul 27, 2022 2103 2145 2064 2133 137,512 +35.27(+1.68%)
Jul 26, 2022 2120 2133 2079 2097 202,461 -47.47(-2.21%)
Jul 25, 2022 2149 2169 2135 2145 118,094 -2.75(-0.13%)
Jul 22, 2022 2140 2163 2137 2148 146,705 +8.87(+0.41%)
Jul 21, 2022 2181 2200 2115 2139 247,320 -55.78(-2.54%)
Jul 20, 2022 2225 2235 2183 2195 143,367 -29.79(-1.34%)
Jul 19, 2022 2217 2224 2183 2224 169,671 +32.52(+1.48%)
Jul 18, 2022 2228 2246 2180 2192 132,287 -23.23(-1.05%)
Jul 15, 2022 2198 2219 2170 2215 152,054 +39.69(+1.82%)
Jul 14, 2022 2136 2185 2123 2175 180,139 +0.45(+0.02%)
Jul 13, 2022 2156 2198 2156 2175 120,679 +16.29(+0.75%)
Jul 12, 2022 2165 2191 2152 2159 95,965 -1.41(-0.07%)
Jul 11, 2022 2188 2189 2160 2160 129,005 -22.36(-1.02%)
Jul 08, 2022 2178 2210 2167 2182 149,324 +13.77(+0.63%)
Jul 07, 2022 2170 2177 2133 2169 113,938 +1.06(+0.05%)
Jul 06, 2022 2137 2182 2124 2168 160,437 +27.15(+1.27%)
Jul 05, 2022 2140 2160 2103 2140 185,349 -19.42(-0.90%)
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.