AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3,756.24 | 3,804.39 | 3,731.92 | 3,777.54 | 3,777.54 | 96 |
| 2025-11-11 | 3,705.00 | 3,775.94 | 3,705.00 | 3,761.51 | 3,761.51 | 37 |
| 2025-11-10 | 3,717.00 | 3,723.91 | 3,656.50 | 3,714.00 | 3,714.00 | 11 |
| 2025-11-07 | 3,693.76 | 3,710.00 | 3,649.80 | 3,705.56 | 3,705.56 | 17 |
| 2025-11-06 | 3,605.56 | 3,709.00 | 3,605.56 | 3,674.94 | 3,674.94 | 18 |
| 2025-11-05 | 3,698.61 | 3,749.85 | 3,652.85 | 3,663.39 | 3,663.39 | 31 |
| 2025-11-04 | 3,594.11 | 3,662.94 | 3,560.69 | 3,658.01 | 3,658.01 | 98 |
| 2025-11-03 | 3,665.31 | 3,669.99 | 3,497.80 | 3,535.59 | 3,535.59 | 149 |
| 2025-10-31 | 3,699.63 | 3,707.21 | 3,657.94 | 3,679.00 | 3,679.00 | 14 |
| 2025-10-30 | 3,696.74 | 3,779.90 | 3,661.89 | 3,718.52 | 3,718.52 | 439 |
| 2025-10-29 | 3,826.59 | 3,826.59 | 3,727.05 | 3,727.05 | 3,727.05 | 3,131 |
| 2025-10-28 | 3,785.05 | 3,869.91 | 3,785.05 | 3,832.63 | 3,832.63 | 33 |
| 2025-10-27 | 3,815.00 | 3,842.38 | 3,779.01 | 3,815.19 | 3,815.19 | 26 |
| 2025-10-24 | 3,900.15 | 3,900.15 | 3,812.11 | 3,816.99 | 3,816.99 | 329 |
| 2025-10-23 | 3,983.81 | 3,983.81 | 3,731.90 | 3,859.64 | 3,859.64 | 151 |
| 2025-10-22 | 3,978.26 | 4,042.20 | 3,978.26 | 4,035.76 | 4,035.76 | 34 |
| 2025-10-21 | 3,936.46 | 4,000.00 | 3,936.46 | 3,989.38 | 3,989.38 | 25 |
| 2025-10-20 | 4,006.97 | 4,039.50 | 3,941.91 | 3,985.06 | 3,985.06 | 230 |
| 2025-10-17 | 4,001.60 | 4,032.81 | 3,970.39 | 4,029.00 | 4,029.00 | 20 |
| 2025-10-16 | 4,094.63 | 4,094.63 | 4,002.95 | 4,011.39 | 4,011.39 | 5 |
| 2025-10-15 | 4,041.00 | 4,085.73 | 4,010.98 | 4,047.25 | 4,047.25 | 223 |
| 2025-10-14 | 4,150.00 | 4,150.00 | 4,079.79 | 4,088.86 | 4,088.86 | 31 |
| 2025-10-13 | 4,033.74 | 4,126.90 | 4,028.74 | 4,098.00 | 4,098.00 | 75 |
| 2025-10-10 | 3,975.09 | 4,088.73 | 3,952.87 | 4,077.60 | 4,077.60 | 404 |
| 2025-10-09 | 4,040.00 | 4,060.00 | 3,917.31 | 3,946.38 | 3,946.38 | 42 |
| 2025-10-08 | 4,114.05 | 4,114.05 | 4,026.17 | 4,039.57 | 4,039.57 | 15 |
| 2025-10-07 | 4,189.14 | 4,189.14 | 4,103.00 | 4,103.00 | 4,103.00 | 16 |
| 2025-10-06 | 4,186.55 | 4,213.00 | 4,113.90 | 4,135.45 | 4,135.45 | 10 |
| 2025-10-03 | 4,282.26 | 4,282.26 | 4,191.43 | 4,235.63 | 4,235.63 | 76 |
| 2025-10-02 | 4,145.28 | 4,246.67 | 4,145.28 | 4,246.67 | 4,246.67 | 38 |
| 2025-10-01 | 4,234.36 | 4,279.94 | 4,200.30 | 4,200.30 | 4,200.30 | 12 |
| 2025-09-30 | 4,289.12 | 4,335.73 | 4,261.00 | 4,335.73 | 4,335.73 | 9 |
| 2025-09-29 | 4,200.00 | 4,246.68 | 4,163.91 | 4,217.76 | 4,217.76 | 4 |
| 2025-09-26 | 4,089.00 | 4,215.01 | 4,089.00 | 4,195.69 | 4,195.69 | 17 |
| 2025-09-25 | 4,176.89 | 4,181.86 | 4,100.89 | 4,116.64 | 4,116.64 | 23 |
| 2025-09-24 | 4,137.72 | 4,229.02 | 4,081.00 | 4,229.02 | 4,229.02 | 594 |
| 2025-09-23 | 4,035.00 | 4,170.83 | 3,964.85 | 4,045.35 | 4,045.35 | 84 |
| 2025-09-22 | 4,143.00 | 4,199.33 | 4,133.38 | 4,133.38 | 4,133.38 | 100 |
| 2025-09-19 | 4,149.00 | 4,219.99 | 4,115.24 | 4,131.47 | 4,131.47 | 112 |
| 2025-09-18 | 4,259.22 | 4,259.22 | 4,168.67 | 4,172.00 | 4,172.00 | 51 |
| 2025-09-17 | 4,261.88 | 4,261.88 | 4,177.00 | 4,209.76 | 4,209.76 | 19 |
| 2025-09-16 | 4,195.00 | 4,269.04 | 4,195.00 | 4,227.50 | 4,227.50 | 63 |
| 2025-09-15 | 4,329.32 | 4,340.00 | 4,208.00 | 4,219.59 | 4,219.59 | 19 |
| 2025-09-12 | 4,316.68 | 4,385.00 | 4,316.68 | 4,336.38 | 4,336.38 | 37 |
| 2025-09-11 | 4,307.44 | 4,369.00 | 4,262.00 | 4,369.00 | 4,369.00 | 11 |
| 2025-09-10 | 4,300.00 | 4,307.00 | 4,247.95 | 4,253.30 | 4,253.30 | 19 |
| 2025-09-09 | 4,201.10 | 4,261.00 | 4,201.10 | 4,260.47 | 4,260.47 | 41 |
| 2025-09-08 | 4,241.64 | 4,256.62 | 4,200.00 | 4,256.62 | 4,256.62 | 6 |
| 2025-09-05 | 4,232.00 | 4,250.00 | 4,202.07 | 4,218.82 | 4,218.82 | 12 |
| 2025-09-04 | 4,242.07 | 4,242.07 | 4,193.09 | 4,215.25 | 4,215.25 | 15 |
| 2025-09-03 | 4,320.11 | 4,320.11 | 4,169.21 | 4,169.21 | 4,169.21 | 141 |
| 2025-09-02 | 4,198.00 | 4,231.71 | 4,150.00 | 4,171.40 | 4,171.40 | 46 |
| 2025-09-01 | 4,217.22 | 4,217.22 | 4,217.22 | 4,217.22 | 4,217.22 | 0 |
| 2025-08-29 | 4,203.49 | 4,225.00 | 4,179.57 | 4,217.22 | 4,217.22 | 67 |
| 2025-08-28 | 4,230.00 | 4,230.00 | 4,155.78 | 4,205.33 | 4,205.33 | 19 |
| 2025-08-27 | 4,213.03 | 4,232.06 | 4,164.59 | 4,185.00 | 4,185.00 | 77 |
| 2025-08-26 | 4,139.36 | 4,175.00 | 4,111.00 | 4,168.00 | 4,168.00 | 32 |
| 2025-08-25 | 4,141.70 | 4,141.70 | 4,049.10 | 4,108.24 | 4,108.24 | 4 |
| 2025-08-22 | 4,151.15 | 4,151.15 | 4,084.59 | 4,117.68 | 4,117.68 | 42 |
| 2025-08-21 | 4,125.61 | 4,158.00 | 4,076.22 | 4,104.18 | 4,104.18 | 6 |
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.