AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3,501.00 | 3,650.00 | 3,470.00 | 3,551.23 | 3,551.23 | 6 |
| 2026-05-05 | 3,545.00 | 3,551.30 | 3,460.00 | 3,549.13 | 3,549.13 | 51 |
| 2026-05-04 | 3,600.00 | 3,621.36 | 3,496.09 | 3,503.45 | 3,503.45 | 22 |
| 2026-05-01 | 3,705.09 | 3,742.24 | 3,586.24 | 3,591.25 | 3,591.25 | 67 |
| 2026-04-30 | 3,608.00 | 3,700.00 | 3,418.31 | 3,667.55 | 3,667.55 | 20 |
| 2026-04-29 | 3,510.00 | 3,566.94 | 3,501.08 | 3,536.01 | 3,536.01 | 4 |
| 2026-04-28 | 3,582.40 | 3,618.98 | 3,531.86 | 3,538.15 | 3,538.15 | 29 |
| 2026-04-27 | 3,461.39 | 3,612.69 | 3,461.39 | 3,598.97 | 3,598.97 | 10 |
| 2026-04-24 | 3,637.44 | 3,637.44 | 3,502.82 | 3,587.98 | 3,587.98 | 8 |
| 2026-04-23 | 3,546.92 | 3,622.59 | 3,540.21 | 3,584.96 | 3,584.96 | 16 |
| 2026-04-22 | 3,450.00 | 3,637.11 | 3,450.00 | 3,571.23 | 3,571.23 | 10 |
| 2026-04-21 | 3,640.14 | 3,700.00 | 3,551.29 | 3,603.60 | 3,603.60 | 21 |
| 2026-04-20 | 3,566.00 | 3,613.00 | 3,450.00 | 3,571.57 | 3,571.57 | 18 |
| 2026-04-17 | 3,482.06 | 3,600.00 | 3,426.22 | 3,577.70 | 3,577.70 | 9 |
| 2026-04-16 | 3,555.00 | 3,555.00 | 3,493.36 | 3,510.09 | 3,510.09 | 22 |
| 2026-04-15 | 3,480.56 | 3,544.30 | 3,480.56 | 3,528.75 | 3,528.75 | 7 |
| 2026-04-14 | 3,514.60 | 3,580.00 | 3,476.41 | 3,504.42 | 3,504.42 | 6 |
| 2026-04-13 | 3,406.00 | 3,505.00 | 3,375.63 | 3,495.19 | 3,495.19 | 22 |
| 2026-04-10 | 3,622.00 | 3,622.00 | 3,457.39 | 3,476.71 | 3,476.71 | 11 |
| 2026-04-09 | 3,464.93 | 3,561.70 | 3,430.29 | 3,561.70 | 3,561.70 | 45 |
| 2026-04-08 | 3,460.00 | 3,508.75 | 3,399.00 | 3,455.00 | 3,455.00 | 33 |
| 2026-04-07 | 3,477.00 | 3,508.75 | 3,327.03 | 3,396.15 | 3,396.15 | 20 |
| 2026-04-02 | 3,500.00 | 3,500.00 | 3,373.15 | 3,394.48 | 3,394.48 | 3 |
| 2026-04-01 | 3,415.00 | 3,443.80 | 3,349.28 | 3,414.47 | 3,414.47 | 31 |
| 2026-03-31 | 3,376.00 | 3,416.75 | 3,300.00 | 3,371.51 | 3,371.51 | 25 |
| 2026-03-30 | 3,250.00 | 3,369.54 | 3,250.00 | 3,331.10 | 3,331.10 | 12 |
| 2026-03-27 | 3,415.00 | 3,424.83 | 3,351.47 | 3,352.15 | 3,352.15 | 34 |
| 2026-03-26 | 3,386.00 | 3,427.57 | 3,369.54 | 3,390.29 | 3,390.29 | 10 |
| 2026-03-25 | 3,400.00 | 3,460.00 | 3,326.20 | 3,393.86 | 3,393.86 | 19 |
| 2026-03-24 | 3,290.00 | 3,450.00 | 3,290.00 | 3,361.43 | 3,361.43 | 52 |
| 2026-03-23 | 3,250.00 | 3,410.83 | 3,200.00 | 3,380.25 | 3,380.25 | 37 |
| 2026-03-20 | 3,341.00 | 3,461.74 | 3,290.21 | 3,301.81 | 3,301.81 | 45 |
| 2026-03-19 | 3,375.50 | 3,428.28 | 3,288.52 | 3,323.61 | 3,323.61 | 2,316 |
| 2026-03-18 | 3,407.00 | 3,520.00 | 3,365.00 | 3,397.73 | 3,397.73 | 30 |
| 2026-03-17 | 3,497.50 | 3,550.00 | 3,441.32 | 3,442.70 | 3,442.70 | 36 |
| 2026-03-16 | 3,600.00 | 3,615.00 | 3,475.08 | 3,503.00 | 3,503.00 | 31 |
| 2026-03-13 | 3,599.00 | 3,674.99 | 3,536.33 | 3,562.13 | 3,562.13 | 53 |
| 2026-03-12 | 3,735.00 | 3,735.00 | 3,650.01 | 3,650.54 | 3,650.54 | 56 |
| 2026-03-11 | 3,718.00 | 3,756.85 | 3,664.24 | 3,691.99 | 3,691.99 | 2 |
| 2026-03-10 | 3,650.01 | 3,764.44 | 3,650.01 | 3,749.80 | 3,749.80 | 42 |
| 2026-03-09 | 3,641.29 | 3,700.00 | 3,572.00 | 3,671.97 | 3,671.97 | 18 |
| 2026-03-06 | 3,729.01 | 3,842.78 | 3,659.06 | 3,696.84 | 3,696.84 | 11 |
| 2026-03-05 | 3,784.44 | 3,784.44 | 3,667.20 | 3,744.86 | 3,744.86 | 114 |
| 2026-03-04 | 3,681.00 | 3,747.39 | 3,595.01 | 3,704.43 | 3,704.43 | 12 |
| 2026-03-03 | 3,899.00 | 3,960.00 | 3,440.00 | 3,675.99 | 3,675.99 | 58 |
| 2026-03-02 | 3,734.00 | 3,860.64 | 3,701.00 | 3,822.41 | 3,822.41 | 469 |
| 2026-02-27 | 3,645.00 | 3,759.63 | 3,627.42 | 3,759.63 | 3,759.63 | 77 |
| 2026-02-26 | 3,670.00 | 3,720.33 | 3,600.30 | 3,647.19 | 3,647.19 | 106 |
| 2026-02-25 | 3,800.00 | 3,860.64 | 3,650.40 | 3,662.37 | 3,662.37 | 19 |
| 2026-02-24 | 3,880.00 | 3,880.00 | 3,750.00 | 3,787.38 | 3,787.38 | 23 |
| 2026-02-23 | 3,712.00 | 3,854.17 | 3,712.00 | 3,838.18 | 3,838.18 | 29 |
| 2026-02-20 | 3,760.00 | 3,775.00 | 3,644.01 | 3,717.98 | 3,717.98 | 85 |
| 2026-02-19 | 3,800.00 | 3,800.00 | 3,697.00 | 3,724.40 | 3,724.40 | 140 |
| 2026-02-18 | 3,747.75 | 3,799.00 | 3,681.46 | 3,739.11 | 3,739.11 | 33 |
| 2026-02-17 | 3,858.00 | 3,938.00 | 3,731.67 | 3,744.26 | 3,744.26 | 58 |
| 2026-02-16 | 3,874.47 | 3,874.47 | 3,874.47 | 3,874.47 | 3,874.47 | 0 |
| 2026-02-13 | 3,777.00 | 3,882.18 | 3,777.00 | 3,874.47 | 3,874.47 | 53 |
| 2026-02-12 | 3,801.69 | 3,814.68 | 3,665.00 | 3,808.59 | 3,808.59 | 27 |
| 2026-02-11 | 3,641.00 | 3,755.15 | 3,611.68 | 3,755.15 | 3,755.15 | 20 |
| 2026-02-10 | 3,610.00 | 3,700.00 | 3,589.95 | 3,642.48 | 3,642.48 | 112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.