Skip to main content

AutoZone (NY: AZO )

3,170.77 -22.02 (-0.69%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1183 1193 1183 1191 191,400 +8.06(+0.68%)
Dec 30, 2019 1206 1206 1180 1183 202,490 -19.34(-1.61%)
Dec 27, 2019 1212 1213 1200 1203 140,600 -8.13(-0.67%)
Dec 26, 2019 1217 1220 1209 1211 146,976 -8.59(-0.70%)
Dec 24, 2019 1213 1224 1213 1219 77,200 +5.44(+0.45%)
Dec 23, 2019 1225 1227 1214 1214 178,528 -12.87(-1.05%)
Dec 20, 2019 1228 1228 1219 1227 360,500 +7.66(+0.63%)
Dec 19, 2019 1222 1226 1212 1219 245,095 -8.97(-0.73%)
Dec 18, 2019 1222 1229 1214 1228 236,691 +6.22(+0.51%)
Dec 17, 2019 1232 1235 1220 1222 206,290 -3.39(-0.28%)
Dec 16, 2019 1234 1236 1221 1225 290,112 -10.10(-0.82%)
Dec 13, 2019 1242 1242 1225 1235 187,800 +4.40(+0.36%)
Dec 12, 2019 1239 1254 1228 1231 301,276 -13.91(-1.12%)
Dec 11, 2019 1267 1269 1232 1245 381,982 -5.17(-0.41%)
Dec 10, 2019 1240 1274 1225 1250 601,291 +81.00(+6.93%)
Dec 09, 2019 1176 1186 1167 1169 262,640 -3.66(-0.31%)
Dec 06, 2019 1167 1182 1166 1173 214,400 +10.00(+0.86%)
Dec 05, 2019 1165 1169 1158 1163 279,040 -0.43(-0.04%)
Dec 04, 2019 1152 1170 1150 1163 223,073 +10.79(+0.94%)
Dec 03, 2019 1171 1171 1145 1152 267,185 -25.35(-2.15%)
Dec 02, 2019 1182 1182 1169 1178 170,211 -0.27(-0.02%)
Nov 29, 2019 1185 1188 1176 1178 99,200 -4.96(-0.42%)
Nov 27, 2019 1178 1184 1176 1183 170,900 +5.09(+0.43%)
Nov 26, 2019 1169 1182 1168 1178 289,382 +9.84(+0.84%)
Nov 25, 2019 1167 1176 1166 1168 137,062 +4.08(+0.35%)
Nov 22, 2019 1159 1171 1158 1164 125,600 +1.42(+0.12%)
Nov 21, 2019 1165 1172 1157 1162 154,870 +2.80(+0.24%)
Nov 20, 2019 1173 1173 1152 1160 129,341 -14.33(-1.22%)
Nov 19, 2019 1186 1188 1166 1174 172,333 -13.67(-1.15%)
Nov 18, 2019 1172 1188 1166 1188 200,846 +15.77(+1.35%)
Nov 15, 2019 1176 1176 1161 1172 224,200 -3.02(-0.26%)
Nov 14, 2019 1169 1177 1167 1175 107,733 +0.14(+0.01%)
Nov 13, 2019 1162 1175 1154 1175 179,725 +7.79(+0.67%)
Nov 12, 2019 1162 1173 1156 1167 206,657 -10.08(-0.86%)
Nov 11, 2019 1163 1185 1163 1177 151,890 +11.19(+0.96%)
Nov 08, 2019 1167 1169 1156 1166 137,400 +0.25(+0.02%)
Nov 07, 2019 1167 1170 1160 1166 162,220 +4.13(+0.36%)
Nov 06, 2019 1152 1163 1144 1161 161,557 +10.42(+0.91%)
Nov 05, 2019 1150 1164 1146 1151 181,948 +0.99(+0.09%)
Nov 04, 2019 1165 1168 1139 1150 192,394 -6.21(-0.54%)
Nov 01, 2019 1148 1156 1141 1156 186,400 +11.90(+1.04%)
Oct 31, 2019 1143 1150 1136 1144 180,200 -4.12(-0.36%)
Oct 30, 2019 1143 1150 1134 1148 135,859 +2.86(+0.25%)
Oct 29, 2019 1148 1152 1139 1146 157,281 -4.13(-0.36%)
Oct 28, 2019 1129 1155 1129 1150 195,475 +20.30(+1.80%)
Oct 25, 2019 1123 1135 1120 1129 238,200 +5.69(+0.51%)
Oct 24, 2019 1110 1127 1110 1124 246,678 +30.30(+2.77%)
Oct 23, 2019 1100 1103 1091 1093 186,857 -6.63(-0.60%)
Oct 22, 2019 1111 1117 1099 1100 141,878 -9.81(-0.88%)
Oct 21, 2019 1113 1113 1099 1110 149,846 -0.08(-0.01%)
Oct 18, 2019 1108 1115 1103 1110 158,100 +4.89(+0.44%)
Oct 17, 2019 1108 1117 1101 1105 199,268 -1.87(-0.17%)
Oct 16, 2019 1104 1111 1097 1107 164,924 +2.54(+0.23%)
Oct 15, 2019 1088 1111 1088 1104 207,297 +17.80(+1.64%)
Oct 14, 2019 1084 1089 1075 1087 171,077 +0.67(+0.06%)
Oct 11, 2019 1085 1096 1082 1086 153,000 +8.74(+0.81%)
Oct 10, 2019 1061 1079 1061 1077 182,966 +18.68(+1.76%)
Oct 09, 2019 1060 1063 1050 1059 135,543 +9.05(+0.86%)
Oct 08, 2019 1053 1060 1049 1050 146,464 -11.31(-1.07%)
Oct 07, 2019 1057 1069 1055 1061 186,437 +0.48(+0.05%)
Oct 04, 2019 1053 1061 1044 1060 190,800 +8.00(+0.76%)
Oct 03, 2019 1054 1056 1040 1052 219,186 -0.53(-0.05%)
Oct 02, 2019 1079 1079 1049 1053 238,689 -30.81(-2.84%)
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.