AutoZone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 3,732.13 | 3,800.00 | 3,700.00 | 3,772.35 | 3,772.35 | 22 |
| 2025-05-27 | 3,950.00 | 3,950.00 | 3,643.18 | 3,643.18 | 3,643.18 | 63 |
| 2025-05-23 | 3,786.62 | 3,891.09 | 3,786.62 | 3,834.42 | 3,834.42 | 8 |
| 2025-05-22 | 3,872.60 | 3,900.00 | 3,854.26 | 3,866.56 | 3,866.56 | 24 |
| 2025-05-21 | 3,910.00 | 3,910.00 | 3,854.56 | 3,854.56 | 3,854.56 | 23 |
| 2025-05-20 | 3,875.00 | 3,921.89 | 3,831.28 | 3,877.30 | 3,877.30 | 14 |
| 2025-05-19 | 3,837.17 | 3,880.00 | 3,779.98 | 3,880.00 | 3,880.00 | 13 |
| 2025-05-16 | 3,737.59 | 3,781.13 | 3,737.59 | 3,769.12 | 3,769.12 | 6 |
| 2025-05-15 | 3,622.88 | 3,739.95 | 3,622.88 | 3,735.22 | 3,735.22 | 4 |
| 2025-05-14 | 3,671.10 | 3,677.21 | 3,607.51 | 3,672.08 | 3,672.08 | 2 |
| 2025-05-13 | 3,695.00 | 3,695.00 | 3,659.52 | 3,660.54 | 3,660.54 | 18 |
| 2025-05-12 | 3,679.53 | 3,700.00 | 3,558.87 | 3,641.06 | 3,641.06 | 387 |
| 2025-05-09 | 3,690.81 | 3,690.81 | 3,650.00 | 3,650.48 | 3,650.48 | 2 |
| 2025-05-08 | 3,729.04 | 3,729.04 | 3,686.81 | 3,686.81 | 3,686.81 | 3 |
| 2025-05-07 | 3,797.97 | 3,797.97 | 3,742.58 | 3,742.58 | 3,742.58 | 1 |
| 2025-05-06 | 3,798.00 | 3,798.00 | 3,743.00 | 3,745.38 | 3,745.38 | 2 |
| 2025-05-02 | 3,776.79 | 3,777.00 | 3,738.68 | 3,738.68 | 3,738.68 | 3 |
| 2025-05-01 | 3,762.00 | 3,762.00 | 3,701.14 | 3,725.30 | 3,725.30 | 3 |
| 2025-04-30 | 3,704.95 | 3,756.15 | 3,668.58 | 3,756.15 | 3,756.15 | 3 |
| 2025-04-29 | 3,615.88 | 3,700.00 | 3,615.88 | 3,700.00 | 3,700.00 | 4 |
| 2025-04-28 | 3,593.22 | 3,629.05 | 3,593.22 | 3,602.72 | 3,602.72 | 4 |
| 2025-04-25 | 3,650.52 | 3,650.52 | 3,527.55 | 3,577.92 | 3,577.92 | 5 |
| 2025-04-24 | 3,601.65 | 3,668.59 | 3,582.00 | 3,582.00 | 3,582.00 | 14 |
| 2025-04-23 | 3,706.11 | 3,715.05 | 3,666.18 | 3,671.81 | 3,671.81 | 12 |
| 2025-04-22 | 3,592.22 | 3,668.04 | 3,585.04 | 3,648.62 | 3,648.62 | 18 |
| 2025-04-17 | 3,512.48 | 3,619.76 | 3,512.48 | 3,615.12 | 3,615.12 | 8 |
| 2025-04-16 | 3,632.03 | 3,660.34 | 3,582.97 | 3,582.97 | 3,582.97 | 9 |
| 2025-04-15 | 3,686.51 | 3,732.81 | 3,649.43 | 3,649.43 | 3,649.43 | 17 |
| 2025-04-14 | 3,671.29 | 3,703.56 | 3,645.69 | 3,682.70 | 3,682.70 | 42 |
| 2025-04-11 | 3,644.38 | 3,665.00 | 3,615.05 | 3,642.67 | 3,642.67 | 9 |
| 2025-04-10 | 3,575.00 | 3,616.67 | 3,531.88 | 3,611.99 | 3,611.99 | 14 |
| 2025-04-09 | 3,440.04 | 3,631.76 | 3,437.69 | 3,619.90 | 3,619.90 | 21 |
| 2025-04-08 | 3,535.54 | 3,607.08 | 3,500.75 | 3,528.37 | 3,528.37 | 228 |
| 2025-04-07 | 3,525.01 | 3,560.81 | 3,442.57 | 3,455.50 | 3,455.50 | 283 |
| 2025-04-04 | 3,736.42 | 3,859.36 | 3,696.28 | 3,699.62 | 3,699.62 | 16 |
| 2025-04-03 | 3,684.80 | 3,906.60 | 3,684.80 | 3,848.46 | 3,848.46 | 10 |
| 2025-04-02 | 3,746.53 | 3,813.24 | 3,746.53 | 3,804.03 | 3,804.03 | 5 |
| 2025-04-01 | 3,824.55 | 3,832.60 | 3,787.00 | 3,802.00 | 3,802.00 | 4 |
| 2025-03-31 | 3,793.47 | 3,845.92 | 3,776.84 | 3,818.00 | 3,818.00 | 46 |
| 2025-03-28 | 3,822.54 | 3,833.01 | 3,747.08 | 3,778.68 | 3,778.68 | 44 |
| 2025-03-27 | 3,700.00 | 3,830.00 | 3,682.92 | 3,824.48 | 3,824.48 | 97 |
| 2025-03-26 | 3,684.96 | 3,699.00 | 3,650.03 | 3,663.41 | 3,663.41 | 111 |
| 2025-03-25 | 3,625.63 | 3,663.95 | 3,625.63 | 3,647.72 | 3,647.72 | 9 |
| 2025-03-24 | 3,604.71 | 3,678.69 | 3,604.71 | 3,653.45 | 3,653.45 | 56 |
| 2025-03-21 | 3,535.00 | 3,606.44 | 3,535.00 | 3,593.74 | 3,593.74 | 5 |
| 2025-03-20 | 3,565.77 | 3,601.02 | 3,565.77 | 3,589.70 | 3,589.70 | 242 |
| 2025-03-19 | 3,620.07 | 3,630.07 | 3,579.50 | 3,583.47 | 3,583.47 | 6 |
| 2025-03-18 | 3,634.21 | 3,649.81 | 3,583.34 | 3,617.41 | 3,617.41 | 790 |
| 2025-03-17 | 3,582.70 | 3,620.59 | 3,539.95 | 3,614.23 | 3,614.23 | 2,149 |
| 2025-03-14 | 3,551.93 | 3,582.80 | 3,510.17 | 3,566.76 | 3,566.76 | 1,064 |
| 2025-03-13 | 3,580.00 | 3,580.00 | 3,507.24 | 3,540.34 | 3,540.34 | 44 |
| 2025-03-12 | 3,526.08 | 3,570.00 | 3,498.00 | 3,531.99 | 3,531.99 | 30 |
| 2025-03-11 | 3,654.68 | 3,721.00 | 3,520.66 | 3,563.27 | 3,563.27 | 236 |
| 2025-03-10 | 3,594.30 | 3,700.00 | 3,594.30 | 3,656.99 | 3,656.99 | 70 |
| 2025-03-07 | 3,749.00 | 3,749.00 | 3,540.92 | 3,622.60 | 3,622.60 | 21 |
| 2025-03-06 | 3,492.63 | 3,609.98 | 3,486.11 | 3,569.96 | 3,569.96 | 21 |
| 2025-03-05 | 3,498.00 | 3,548.29 | 3,461.00 | 3,548.29 | 3,548.29 | 4 |
| 2025-03-04 | 3,400.00 | 3,572.42 | 3,400.00 | 3,572.42 | 3,572.42 | 19 |
| 2025-03-03 | 3,498.00 | 3,520.19 | 3,481.00 | 3,484.11 | 3,484.11 | 19 |
| 2025-02-28 | 3,481.00 | 3,506.91 | 3,459.82 | 3,474.19 | 3,474.19 | 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.