AutoZone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 93.330 | 96.750 | 93.330 | 96.750 | 96.750 | 48 |
| 2025-05-14 | 93.240 | 93.240 | 93.240 | 93.240 | 93.240 | 30 |
| 2025-05-13 | 92.710 | 93.600 | 92.710 | 93.600 | 93.600 | 117 |
| 2025-05-12 | 93.510 | 94.680 | 91.710 | 94.330 | 94.330 | 17 |
| 2025-05-09 | 94.500 | 94.680 | 94.500 | 94.680 | 94.680 | 6 |
| 2025-05-08 | 95.200 | 95.200 | 94.700 | 94.700 | 94.700 | 17 |
| 2025-05-07 | 97.600 | 97.600 | 97.600 | 97.600 | 97.600 | 1 |
| 2025-05-06 | 96.910 | 97.480 | 96.910 | 97.480 | 97.480 | 170 |
| 2025-05-05 | 96.250 | 97.260 | 96.250 | 97.260 | 97.260 | 620 |
| 2025-05-02 | 97.700 | 97.700 | 96.500 | 96.900 | 96.900 | 7,274 |
| 2025-04-30 | 93.510 | 93.510 | 93.510 | 93.510 | 93.510 | 0 |
| 2025-04-29 | 93.510 | 93.510 | 93.510 | 93.510 | 93.510 | 0 |
| 2025-04-28 | 93.510 | 93.510 | 93.510 | 93.510 | 93.510 | 11 |
| 2025-04-25 | 92.640 | 92.640 | 92.640 | 92.640 | 92.640 | 25 |
| 2025-04-24 | 95.220 | 95.220 | 92.880 | 92.880 | 92.880 | 34 |
| 2025-04-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-04-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-04-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-04-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 3 |
| 2025-04-15 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1 |
| 2025-04-14 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 5 |
| 2025-04-11 | 95.080 | 95.080 | 95.080 | 95.080 | 95.080 | 0 |
| 2025-04-10 | 95.040 | 95.080 | 95.040 | 95.080 | 95.080 | 55 |
| 2025-04-09 | 93.210 | 94.580 | 93.210 | 94.580 | 94.580 | 26 |
| 2025-04-08 | 93.240 | 93.240 | 93.240 | 93.240 | 93.240 | 1 |
| 2025-04-07 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 1 |
| 2025-04-04 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 0 |
| 2025-04-03 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 0 |
| 2025-04-02 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 0 |
| 2025-04-01 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 10 |
| 2025-03-31 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 1 |
| 2025-03-28 | 99.060 | 99.060 | 99.000 | 99.000 | 99.000 | 1,006 |
| 2025-03-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 57 |
| 2025-03-26 | 93.810 | 95.620 | 93.810 | 95.310 | 95.310 | 31 |
| 2025-03-25 | 92.970 | 92.970 | 92.970 | 92.970 | 92.970 | 0 |
| 2025-03-24 | 92.970 | 92.970 | 92.970 | 92.970 | 92.970 | 0 |
| 2025-03-21 | 92.970 | 92.970 | 92.970 | 92.970 | 92.970 | 0 |
| 2025-03-20 | 92.970 | 92.970 | 92.970 | 92.970 | 92.970 | 0 |
| 2025-03-19 | 92.970 | 92.970 | 92.970 | 92.970 | 92.970 | 5 |
| 2025-03-18 | 93.840 | 93.840 | 93.840 | 93.840 | 93.840 | 1 |
| 2025-03-17 | 92.610 | 93.780 | 92.610 | 93.780 | 93.780 | 109 |
| 2025-03-14 | 92.970 | 92.970 | 92.970 | 92.970 | 92.970 | 0 |
| 2025-03-13 | 92.970 | 92.970 | 92.970 | 92.970 | 92.970 | 0 |
| 2025-03-12 | 95.040 | 95.040 | 92.970 | 92.970 | 92.970 | 62 |
| 2025-03-11 | 97.260 | 97.260 | 97.260 | 97.260 | 97.260 | 0 |
| 2025-03-10 | 98.280 | 98.280 | 97.260 | 97.260 | 97.260 | 3,100 |
| 2025-03-07 | 93.780 | 95.220 | 93.780 | 95.220 | 95.220 | 10 |
| 2025-03-06 | 94.620 | 94.620 | 94.620 | 94.620 | 94.620 | 1 |
| 2025-03-05 | 92.210 | 93.120 | 92.210 | 93.120 | 93.120 | 534 |
| 2025-02-28 | 91.160 | 92.210 | 91.160 | 92.210 | 92.210 | 135 |
| 2025-02-27 | 87.780 | 90.450 | 87.780 | 90.450 | 90.450 | 101 |
| 2025-02-26 | 89.540 | 89.760 | 89.540 | 89.580 | 89.580 | 4 |
| 2025-02-25 | 90.090 | 90.090 | 89.550 | 89.550 | 89.550 | 35 |
| 2025-02-24 | 88.380 | 88.970 | 87.660 | 88.970 | 88.970 | 46 |
| 2025-02-21 | 87.310 | 87.310 | 87.310 | 87.310 | 87.310 | 4 |
| 2025-02-20 | 87.840 | 87.840 | 87.840 | 87.840 | 87.840 | 0 |
| 2025-02-19 | 87.840 | 87.840 | 87.840 | 87.840 | 87.840 | 0 |
| 2025-02-18 | 87.900 | 87.900 | 87.840 | 87.840 | 87.840 | 3,026 |
| 2025-02-17 | 89.670 | 89.670 | 89.670 | 89.670 | 89.670 | 0 |
| 2025-02-14 | 90.110 | 90.110 | 89.670 | 89.670 | 89.670 | 150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.