2m 2m 2m 2m 2m 2m 2m
Autozone (AZO)
NYSE
$2,796.53+$4.49 (+0.16%)
Price as of Oct 02, 2026 7:57 PM EDT- $45.2BMarket Cap
- -33.76%1-Year Change
- Auto PartsIndustry
Autozone (AZO)
$2,796.53+$4.49 (+0.16%)
- 1 Month-4.86%Low Price$2,792.03High Price$2,983.29
- 3 Months-11.62%Low Price$2,792.03High Price$3,142.17
- 1 Year-33.76%Low Price$2,792.03High Price$4,215.08
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 2,840.00 | 2,840.04 | 2,781.61 | 2,792.03 | -0.96% | 169,825 |
10/01/2026 | 2,834.98 | 2,843.15 | 2,756.13 | 2,819.03 | -0.39% | 305,341 |
09/30/2026 | 2,888.88 | 2,899.53 | 2,800.11 | 2,830.02 | -1.60% | 494,709 |
09/29/2026 | 2,916.68 | 2,921.48 | 2,836.02 | 2,875.97 | -1.28% | 413,413 |
09/28/2026 | 2,878.51 | 2,931.46 | 2,866.35 | 2,913.28 | +1.43% | 437,208 |
09/25/2026 | 2,877.66 | 2,916.42 | 2,860.22 | 2,872.16 | +0.36% | 439,331 |
09/24/2026 | 2,875.00 | 2,939.02 | 2,839.44 | 2,861.75 | +0.65% | 481,884 |
09/23/2026 | 2,888.40 | 2,920.00 | 2,764.88 | 2,843.34 | -1.78% | 656,675 |
09/22/2026 | 2,894.25 | 2,999.30 | 2,844.80 | 2,894.73 | +3.26% | 783,778 |
09/22/2026 |
$56.05 Earnings | |||||
09/21/2026 | 2,863.00 | 2,870.72 | 2,796.85 | 2,803.25 | -1.82% | 609,557 |
09/18/2026 | 2,825.28 | 2,873.52 | 2,815.00 | 2,855.31 | +0.39% | 428,839 |
09/17/2026 | 2,871.32 | 2,879.40 | 2,834.00 | 2,844.31 | -0.17% | 291,175 |
09/16/2026 | 2,865.02 | 2,907.09 | 2,849.04 | 2,849.04 | -0.39% | 298,925 |
09/15/2026 | 2,966.21 | 2,966.37 | 2,855.00 | 2,860.25 | -3.55% | 243,137 |
09/14/2026 | 2,909.35 | 2,973.99 | 2,905.00 | 2,965.52 | +3.09% | 406,213 |
09/11/2026 | 2,895.18 | 2,931.59 | 2,865.13 | 2,876.75 | -0.16% | 354,467 |
09/10/2026 | 2,905.47 | 2,917.07 | 2,876.25 | 2,881.47 | -1.01% | 256,876 |
09/09/2026 | 2,935.09 | 2,935.09 | 2,881.51 | 2,910.97 | -1.38% | 316,600 |
09/08/2026 | 2,975.00 | 2,994.00 | 2,942.20 | 2,951.61 | -1.06% | 399,968 |
09/04/2026 | 2,950.00 | 2,987.66 | 2,934.77 | 2,983.29 | +0.51% | 402,015 |
09/03/2026 | 2,943.88 | 2,988.98 | 2,938.82 | 2,968.04 | +1.14% | 282,874 |
09/02/2026 | 2,966.42 | 2,977.64 | 2,919.06 | 2,934.52 | -1.06% | 313,693 |
09/01/2026 | 3,005.51 | 3,007.88 | 2,933.02 | 2,965.83 | -0.85% | 315,164 |
08/31/2026 | 2,947.40 | 2,998.99 | 2,938.99 | 2,991.24 | +0.99% | 378,713 |
08/28/2026 | 2,942.17 | 2,970.86 | 2,930.16 | 2,961.96 | +1.01% | 316,260 |
08/27/2026 | 2,965.09 | 2,980.00 | 2,929.02 | 2,932.33 | -2.22% | 211,513 |
08/26/2026 | 3,013.53 | 3,015.25 | 2,975.00 | 2,999.00 | -0.94% | 292,840 |
08/25/2026 | 3,001.33 | 3,046.47 | 2,994.33 | 3,027.34 | +0.59% | 266,326 |
08/24/2026 | 2,969.00 | 3,026.40 | 2,955.08 | 3,009.44 | +1.74% | 257,502 |
08/21/2026 | 2,975.00 | 2,999.00 | 2,940.00 | 2,957.95 | -0.14% | 258,277 |
08/20/2026 | 2,984.11 | 3,010.00 | 2,903.57 | 2,961.99 | -3.73% | 346,357 |
08/19/2026 | 3,102.10 | 3,160.00 | 3,076.63 | 3,076.89 | +0.12% | 249,490 |
08/18/2026 | 3,057.27 | 3,127.10 | 3,021.09 | 3,073.20 | +1.79% | 278,449 |
08/17/2026 | 3,015.00 | 3,092.28 | 2,997.19 | 3,019.30 | -0.19% | 225,799 |
08/14/2026 | 3,052.28 | 3,053.97 | 3,007.80 | 3,025.00 | -0.51% | 241,306 |
08/13/2026 | 3,055.99 | 3,103.00 | 3,033.65 | 3,040.37 | -0.18% | 270,905 |
08/12/2026 | 3,013.84 | 3,063.00 | 3,010.11 | 3,045.87 | +0.11% | 165,129 |
08/11/2026 | 3,051.41 | 3,099.96 | 3,031.83 | 3,042.65 | -0.83% | 106,367 |
08/10/2026 | 3,115.00 | 3,118.07 | 3,051.39 | 3,067.99 | -1.90% | 133,318 |
08/07/2026 | 3,049.04 | 3,129.09 | 3,029.96 | 3,127.29 | +1.88% | 203,265 |
08/06/2026 | 3,095.00 | 3,095.00 | 3,053.17 | 3,069.62 | +0.12% | 127,878 |
08/05/2026 | 3,043.00 | 3,066.11 | 3,015.97 | 3,066.06 | +1.26% | 135,602 |
08/04/2026 | 2,969.00 | 3,037.86 | 2,945.37 | 3,028.03 | +1.26% | 165,703 |
08/03/2026 | 3,030.99 | 3,061.77 | 2,985.83 | 2,990.27 | -0.86% | 180,960 |
07/31/2026 | 2,990.00 | 3,040.15 | 2,979.11 | 3,016.25 | +0.32% | 121,194 |
07/30/2026 | 3,110.98 | 3,110.98 | 2,983.93 | 3,006.57 | -4.32% | 182,077 |
07/29/2026 | 3,083.28 | 3,172.07 | 3,071.20 | 3,142.17 | +0.75% | 146,703 |
07/28/2026 | 3,100.00 | 3,169.98 | 3,091.52 | 3,118.80 | +1.42% | 123,400 |
07/27/2026 | 2,989.53 | 3,090.62 | 2,963.50 | 3,075.26 | +3.98% | 138,439 |
07/24/2026 | 2,923.00 | 2,959.99 | 2,917.15 | 2,957.41 | +1.16% | 137,347 |
07/23/2026 | 2,967.16 | 2,968.50 | 2,902.20 | 2,923.50 | -1.65% | 129,139 |
07/22/2026 | 3,027.50 | 3,053.00 | 2,961.00 | 2,972.45 | -1.35% | 123,218 |
07/21/2026 | 3,050.00 | 3,133.79 | 2,991.50 | 3,013.03 | +0.63% | 160,218 |
07/20/2026 | 3,064.19 | 3,078.95 | 2,986.78 | 2,994.13 | -1.72% | 138,138 |
07/17/2026 | 3,076.90 | 3,124.84 | 3,015.00 | 3,046.44 | -0.51% | 160,915 |
07/16/2026 | 3,004.67 | 3,073.75 | 2,988.00 | 3,062.16 | +3.08% | 147,983 |
07/15/2026 | 3,017.05 | 3,061.97 | 2,944.52 | 2,970.57 | -2.03% | 211,651 |
07/14/2026 | 3,046.29 | 3,074.76 | 3,007.36 | 3,032.07 | -1.52% | 195,581 |
07/13/2026 | 3,103.00 | 3,130.00 | 3,056.19 | 3,078.98 | +0.21% | 175,914 |
07/10/2026 | 3,011.66 | 3,074.99 | 2,978.00 | 3,072.64 | +2.07% | 204,061 |
07/09/2026 | 3,045.99 | 3,072.23 | 2,992.89 | 3,010.39 | -1.95% | 238,868 |
07/08/2026 | 3,060.00 | 3,094.10 | 3,047.73 | 3,070.17 | -0.15% | 265,533 |
07/07/2026 | 3,009.00 | 3,093.70 | 2,986.47 | 3,074.86 | +3.96% | 305,191 |
07/06/2026 | 3,140.57 | 3,150.10 | 2,949.43 | 2,957.71 | -6.38% | 339,602 |
07/02/2026 | 3,233.75 | 3,235.15 | 3,124.90 | 3,159.28 | -1.83% | 182,060 |
07/01/2026 | 3,200.00 | 3,239.14 | 3,183.12 | 3,218.15 | +0.69% | 446,973 |
06/30/2026 | 3,167.25 | 3,200.00 | 3,125.40 | 3,195.94 | +1.34% | 672,275 |
06/29/2026 | 3,162.23 | 3,222.81 | 3,142.73 | 3,153.62 | +0.80% | 691,082 |
06/26/2026 | 3,074.15 | 3,172.69 | 3,074.15 | 3,128.70 | +2.28% | 900,499 |
06/25/2026 | 3,075.26 | 3,134.59 | 3,050.03 | 3,059.04 | -0.93% | 720,827 |
06/24/2026 | 3,060.80 | 3,134.36 | 3,024.95 | 3,087.77 | +1.36% | 931,238 |
06/23/2026 | 2,983.90 | 3,079.20 | 2,966.97 | 3,046.46 | +3.30% | 819,016 |
06/22/2026 | 3,022.00 | 3,032.50 | 2,949.06 | 2,949.06 | -3.77% | 1,002,364 |
06/18/2026 | 3,083.31 | 3,116.46 | 3,050.01 | 3,064.48 | +0.16% | 1,038,443 |
06/17/2026 | 3,129.00 | 3,165.51 | 3,037.32 | 3,059.63 | -2.18% | 596,350 |
06/16/2026 | 3,119.33 | 3,144.89 | 3,073.67 | 3,127.79 | +0.72% | 621,882 |
06/15/2026 | 3,140.39 | 3,170.12 | 3,101.51 | 3,105.48 | -0.35% | 205,396 |
06/12/2026 | 3,100.00 | 3,135.00 | 3,050.39 | 3,116.30 | +1.13% | 142,519 |
06/11/2026 | 3,110.20 | 3,147.96 | 3,060.00 | 3,081.62 | -0.91% | 159,113 |
06/10/2026 | 3,154.30 | 3,177.12 | 3,110.00 | 3,110.05 | -0.88% | 149,572 |
06/09/2026 | 3,082.56 | 3,162.19 | 3,055.55 | 3,137.75 | +2.07% | 385,512 |
06/08/2026 | 3,103.05 | 3,105.00 | 3,055.00 | 3,074.04 | -1.36% | 717,736 |
06/05/2026 | 3,100.00 | 3,142.48 | 3,089.17 | 3,116.43 | +1.12% | 407,906 |
06/04/2026 | 3,089.99 | 3,154.27 | 3,052.65 | 3,081.94 | +0.66% | 402,916 |
06/03/2026 | 3,010.17 | 3,073.00 | 3,008.44 | 3,061.65 | +1.07% | 394,163 |
06/02/2026 | 3,014.09 | 3,044.15 | 2,974.85 | 3,029.36 | +0.28% | 199,142 |
06/01/2026 | 2,942.06 | 3,046.43 | 2,928.11 | 3,020.95 | +2.92% | 447,066 |
05/29/2026 | 2,989.14 | 3,007.00 | 2,931.65 | 2,935.19 | -2.39% | 494,571 |
05/28/2026 | 2,990.01 | 3,034.99 | 2,945.00 | 3,007.08 | -0.67% | 556,948 |
05/27/2026 | 3,100.26 | 3,110.74 | 2,986.01 | 3,027.48 | -2.34% | 308,385 |
05/26/2026 | 3,215.01 | 3,237.05 | 3,001.00 | 3,100.11 | -8.99% | 554,851 |
05/26/2026 |
$38.07 Earnings | |||||
05/22/2026 | 3,421.40 | 3,496.76 | 3,382.46 | 3,406.50 | -0.92% | 512,007 |
05/21/2026 | 3,398.78 | 3,491.59 | 3,390.99 | 3,438.18 | +0.55% | 293,442 |
05/20/2026 | 3,323.43 | 3,438.04 | 3,309.73 | 3,419.36 | +2.15% | 358,533 |
05/19/2026 | 3,346.67 | 3,394.44 | 3,313.02 | 3,347.28 | -0.55% | 229,897 |
05/18/2026 | 3,324.19 | 3,374.97 | 3,280.00 | 3,365.74 | +1.34% | 293,217 |
05/15/2026 | 3,389.06 | 3,409.86 | 3,313.51 | 3,321.15 | -1.73% | 273,553 |
05/14/2026 | 3,405.94 | 3,429.95 | 3,370.28 | 3,379.52 | +0.38% | 301,348 |