AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3,687.37 | 3,697.36 | 3,600.00 | 3,626.45 | 3,626.45 | 28 |
| 2026-02-06 | 3,645.00 | 3,645.00 | 3,525.00 | 3,642.73 | 3,642.73 | 21 |
| 2026-02-05 | 3,710.00 | 3,735.21 | 3,588.85 | 3,593.68 | 3,593.68 | 92 |
| 2026-02-04 | 3,615.00 | 3,786.46 | 3,615.00 | 3,751.18 | 3,751.18 | 105 |
| 2026-02-03 | 3,740.99 | 3,767.57 | 3,672.37 | 3,672.37 | 3,672.37 | 25 |
| 2026-02-02 | 3,700.00 | 3,749.00 | 3,615.92 | 3,702.34 | 3,702.34 | 17 |
| 2026-01-30 | 3,685.00 | 3,758.56 | 3,662.01 | 3,723.23 | 3,723.23 | 56 |
| 2026-01-29 | 3,785.13 | 3,837.95 | 3,701.80 | 3,719.47 | 3,719.47 | 21 |
| 2026-01-28 | 3,793.64 | 3,820.00 | 3,717.00 | 3,787.49 | 3,787.49 | 10 |
| 2026-01-27 | 3,770.00 | 3,804.49 | 3,756.47 | 3,768.97 | 3,768.97 | 34 |
| 2026-01-26 | 3,749.99 | 3,804.93 | 3,713.04 | 3,803.21 | 3,803.21 | 572 |
| 2026-01-23 | 3,698.63 | 3,750.44 | 3,659.01 | 3,664.04 | 3,664.04 | 7 |
| 2026-01-22 | 3,671.65 | 3,702.00 | 3,637.54 | 3,702.00 | 3,702.00 | 210 |
| 2026-01-21 | 3,577.00 | 3,675.14 | 3,577.00 | 3,650.35 | 3,650.35 | 63 |
| 2026-01-20 | 3,508.14 | 3,566.52 | 3,442.50 | 3,521.18 | 3,521.18 | 39 |
| 2026-01-19 | 3,470.72 | 3,470.72 | 3,470.72 | 3,470.72 | 3,470.72 | 0 |
| 2026-01-16 | 3,456.63 | 3,494.87 | 3,439.60 | 3,470.72 | 3,470.72 | 25 |
| 2026-01-15 | 3,511.64 | 3,511.64 | 3,395.61 | 3,461.00 | 3,461.00 | 29 |
| 2026-01-14 | 3,490.76 | 3,529.60 | 3,462.49 | 3,486.90 | 3,486.90 | 45 |
| 2026-01-13 | 3,510.58 | 3,535.00 | 3,441.83 | 3,485.50 | 3,485.50 | 27 |
| 2026-01-12 | 3,400.00 | 3,500.20 | 3,400.00 | 3,500.00 | 3,500.00 | 197 |
| 2026-01-09 | 3,315.00 | 3,381.93 | 3,303.69 | 3,367.75 | 3,367.75 | 66 |
| 2026-01-08 | 3,337.96 | 3,368.00 | 3,287.12 | 3,327.39 | 3,327.39 | 17 |
| 2026-01-07 | 3,220.64 | 3,297.22 | 3,200.01 | 3,273.31 | 3,273.31 | 41 |
| 2026-01-06 | 3,250.00 | 3,309.66 | 3,216.86 | 3,237.49 | 3,237.49 | 1,199 |
| 2026-01-05 | 3,310.00 | 3,310.00 | 3,227.48 | 3,261.13 | 3,261.13 | 695 |
| 2026-01-02 | 3,384.00 | 3,411.81 | 3,295.70 | 3,312.71 | 3,312.71 | 121 |
| 2025-12-31 | 3,398.91 | 3,435.65 | 3,390.00 | 3,395.29 | 3,395.29 | 16 |
| 2025-12-30 | 3,454.61 | 3,454.61 | 3,369.79 | 3,403.00 | 3,403.00 | 9 |
| 2025-12-29 | 3,460.00 | 3,475.00 | 3,409.27 | 3,409.27 | 3,409.27 | 39 |
| 2025-12-24 | 3,463.61 | 3,472.57 | 3,435.05 | 3,463.51 | 3,463.51 | 14 |
| 2025-12-23 | 3,423.52 | 3,481.23 | 3,380.23 | 3,459.42 | 3,459.42 | 139 |
| 2025-12-22 | 3,379.83 | 3,416.95 | 3,353.64 | 3,413.98 | 3,413.98 | 32 |
| 2025-12-19 | 3,446.61 | 3,458.84 | 3,380.73 | 3,401.02 | 3,401.02 | 21 |
| 2025-12-18 | 3,400.00 | 3,400.00 | 3,350.00 | 3,388.93 | 3,388.93 | 447 |
| 2025-12-17 | 3,422.83 | 3,497.99 | 3,373.90 | 3,404.00 | 3,404.00 | 18 |
| 2025-12-16 | 3,455.27 | 3,485.00 | 3,420.00 | 3,442.62 | 3,442.62 | 25 |
| 2025-12-15 | 3,427.97 | 3,508.08 | 3,427.97 | 3,457.10 | 3,457.10 | 112 |
| 2025-12-12 | 3,484.46 | 3,490.87 | 3,417.94 | 3,417.99 | 3,417.99 | 54 |
| 2025-12-11 | 3,420.69 | 3,484.70 | 3,393.53 | 3,460.15 | 3,460.15 | 1,138 |
| 2025-12-10 | 3,486.83 | 3,566.00 | 3,388.01 | 3,401.04 | 3,401.04 | 164 |
| 2025-12-09 | 3,773.00 | 3,924.50 | 3,464.43 | 3,500.02 | 3,500.02 | 147 |
| 2025-12-08 | 3,855.00 | 3,892.69 | 3,766.46 | 3,811.10 | 3,811.10 | 61 |
| 2025-12-05 | 3,828.98 | 3,859.66 | 3,791.05 | 3,817.27 | 3,817.27 | 11 |
| 2025-12-04 | 3,823.00 | 3,872.80 | 3,823.00 | 3,825.26 | 3,825.26 | 5 |
| 2025-12-03 | 3,846.00 | 3,866.85 | 3,816.15 | 3,858.30 | 3,858.30 | 11 |
| 2025-12-02 | 3,955.00 | 3,964.75 | 3,808.43 | 3,850.77 | 3,850.77 | 122 |
| 2025-12-01 | 3,954.30 | 3,992.80 | 3,934.78 | 3,989.43 | 3,989.43 | 65 |
| 2025-11-28 | 3,974.74 | 4,008.48 | 3,951.59 | 3,958.43 | 3,958.43 | 48 |
| 2025-11-27 | 3,956.50 | 3,956.50 | 3,956.50 | 3,956.50 | 3,956.50 | 0 |
| 2025-11-26 | 3,945.00 | 3,971.25 | 3,936.26 | 3,956.50 | 3,956.50 | 49 |
| 2025-11-25 | 3,790.12 | 3,953.97 | 3,790.12 | 3,941.26 | 3,941.26 | 18 |
| 2025-11-24 | 3,896.14 | 3,940.00 | 3,844.50 | 3,862.19 | 3,862.19 | 56 |
| 2025-11-21 | 3,843.01 | 3,931.22 | 3,834.00 | 3,903.48 | 3,903.48 | 44 |
| 2025-11-20 | 3,835.00 | 3,842.99 | 3,780.95 | 3,842.99 | 3,842.99 | 49 |
| 2025-11-19 | 3,842.72 | 3,858.41 | 3,772.98 | 3,818.68 | 3,818.68 | 74 |
| 2025-11-18 | 3,850.00 | 3,870.00 | 3,819.83 | 3,826.33 | 3,826.33 | 26 |
| 2025-11-17 | 3,863.80 | 3,884.84 | 3,855.63 | 3,856.83 | 3,856.83 | 32 |
| 2025-11-14 | 3,824.25 | 3,861.48 | 3,805.32 | 3,839.43 | 3,839.43 | 44 |
| 2025-11-13 | 3,799.00 | 3,884.85 | 3,799.00 | 3,860.42 | 3,860.42 | 91 |
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.