MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AZO — AutoZone, Inc.
NYSEAutoZone, Inc.
$2,792.03
-27.00(-0.96%)
- O
- 2,840.00
- H
- 2,840.04
- L
- 2,781.61
- V
- 168.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2,792.03
Period Return-24.1%
Period High$4,388.11
Period Low$2,756.13
Avg Daily Volume201.8K
Total Trading Days365
AZO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2,840.00 | $2,840.04 | $2,781.61 | $2,792.03 | $-27.00 | -0.96% | 168,742 | $2,801.76 | $2,781.61 $2,840.04 |
| Oct 1, 2026 | $2,834.98 | $2,843.15 | $2,756.13 | $2,819.03 | $-10.99 | -0.39% | 305,341 | $2,792.92 | $2,756.13 $2,843.15 |
| Sep 30, 2026 | $2,888.88 | $2,899.53 | $2,800.11 | $2,830.02 | $-45.95 | -1.60% | 494,709 | $2,828.88 | $2,800.11 $2,899.53 |
| Sep 29, 2026 | $2,916.68 | $2,921.48 | $2,836.02 | $2,875.97 | $-37.31 | -1.28% | 413,413 | $2,859.97 | $2,836.02 $2,921.48 |
| Sep 28, 2026 | $2,878.51 | $2,931.46 | $2,866.35 | $2,913.28 | +$41.12 | +1.43% | 437,208 | $2,908.51 | $2,866.35 $2,931.46 |
| Sep 25, 2026 | $2,877.66 | $2,916.42 | $2,860.22 | $2,872.16 | +$10.41 | +0.36% | 439,330 | $2,886.29 | $2,860.22 $2,916.42 |
| Sep 24, 2026 | $2,875.00 | $2,939.02 | $2,839.44 | $2,861.75 | +$18.41 | +0.65% | 481,884 | $2,864.03 | $2,839.44 $2,939.02 |
| Sep 23, 2026 | $2,888.40 | $2,920.00 | $2,764.88 | $2,843.34 | $-51.39 | -1.78% | 656,676 | $2,844.74 | $2,764.88 $2,920.00 |
| Sep 22, 2026 | $2,894.25 | $2,999.30 | $2,844.80 | $2,894.73 | +$91.48 | +3.26% | 783,779 | $2,930.90 | $2,844.80 $2,999.30 |
| Sep 21, 2026 | $2,863.00 | $2,870.72 | $2,796.85 | $2,803.25 | $-52.06 | -1.82% | 609,556 | $2,832.84 | $2,796.85 $2,870.72 |
| Sep 18, 2026 | $2,825.28 | $2,873.52 | $2,815.00 | $2,855.31 | +$11.00 | +0.39% | 428,839 | $2,852.91 | $2,815.00 $2,873.52 |
| Sep 17, 2026 | $2,871.32 | $2,879.40 | $2,834.00 | $2,844.31 | $-4.73 | -0.17% | 291,176 | $2,854.30 | $2,834.00 $2,879.40 |
| Sep 16, 2026 | $2,865.02 | $2,907.09 | $2,849.04 | $2,849.04 | $-11.21 | -0.39% | 298,925 | $2,877.76 | $2,849.04 $2,907.09 |
| Sep 15, 2026 | $2,966.21 | $2,966.37 | $2,855.00 | $2,860.25 | $-105.27 | -3.55% | 233,630 | $2,882.62 | $2,855.00 $2,966.37 |
| Sep 14, 2026 | $2,909.35 | $2,973.99 | $2,905.00 | $2,965.52 | +$88.77 | +3.09% | 405,715 | $2,948.75 | $2,905.00 $2,973.99 |
| Sep 11, 2026 | $2,895.18 | $2,931.59 | $2,865.13 | $2,876.75 | $-4.72 | -0.16% | 354,468 | $2,890.01 | $2,865.13 $2,931.59 |
| Sep 10, 2026 | $2,905.47 | $2,917.07 | $2,876.25 | $2,881.47 | $-29.50 | -1.01% | 256,875 | $2,887.13 | $2,876.25 $2,917.07 |
| Sep 9, 2026 | $2,935.09 | $2,935.09 | $2,881.51 | $2,910.97 | $-40.64 | -1.38% | 316,600 | $2,908.37 | $2,881.51 $2,935.09 |
| Sep 8, 2026 | $2,975.00 | $2,994.00 | $2,942.20 | $2,951.61 | $-31.68 | -1.06% | 399,994 | $2,965.28 | $2,942.20 $2,994.00 |
| Sep 4, 2026 | $2,950.00 | $2,987.66 | $2,934.77 | $2,983.29 | +$15.25 | +0.51% | 402,015 | $2,962.09 | $2,934.77 $2,987.66 |
| Sep 3, 2026 | $2,943.88 | $2,988.98 | $2,938.82 | $2,968.04 | +$33.52 | +1.14% | 282,875 | $2,969.50 | $2,938.82 $2,988.98 |
| Sep 2, 2026 | $2,966.42 | $2,977.64 | $2,919.06 | $2,934.52 | $-31.31 | -1.06% | 307,581 | $2,936.64 | $2,919.06 $2,977.64 |
| Sep 1, 2026 | $3,005.51 | $3,007.88 | $2,933.02 | $2,965.83 | $-25.41 | -0.85% | 315,165 | $2,966.88 | $2,933.02 $3,007.88 |
| Aug 31, 2026 | $2,947.40 | $2,998.99 | $2,938.99 | $2,991.24 | +$29.28 | +0.99% | 378,713 | $2,982.87 | $2,938.99 $2,998.99 |
| Aug 28, 2026 | $2,942.17 | $2,970.86 | $2,930.16 | $2,961.96 | +$29.63 | +1.01% | 316,259 | $2,950.90 | $2,930.16 $2,970.86 |
| Aug 27, 2026 | $2,965.09 | $2,980.00 | $2,929.02 | $2,932.33 | $-66.67 | -2.22% | 211,512 | $2,942.99 | $2,929.02 $2,980.00 |
| Aug 26, 2026 | $3,013.53 | $3,015.25 | $2,975.00 | $2,999.00 | $-28.34 | -0.94% | 292,840 | $2,992.26 | $2,975.00 $3,015.25 |
| Aug 25, 2026 | $3,001.33 | $3,046.47 | $2,994.33 | $3,027.34 | +$17.90 | +0.59% | 266,326 | $3,028.27 | $2,994.33 $3,046.47 |
| Aug 24, 2026 | $2,969.00 | $3,026.40 | $2,955.08 | $3,009.44 | +$51.49 | +1.74% | 257,502 | $2,986.42 | $2,955.08 $3,026.40 |
| Aug 21, 2026 | $2,975.00 | $2,999.00 | $2,940.00 | $2,957.95 | $-4.04 | -0.14% | 258,276 | $2,959.03 | $2,940.00 $2,999.00 |