AZO
AutoZone, Inc.
NYQ
$3,029.36
+8.41
(+0.28%)
Deep pullback · -2.07σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $3014.09 | $3044.15 | $2974.85 | $3029.36 | 0.2M |
| 2026-06-01 | $2942.06 | $3046.43 | $2928.11 | $3020.95 | 0.4M |
| 2026-05-29 | $2989.14 | $3007.00 | $2931.65 | $2935.19 | 0.5M |
| 2026-05-28 | $2990.01 | $3034.99 | $2945.00 | $3007.08 | 0.6M |
| 2026-05-27 | $3100.26 | $3110.74 | $2986.01 | $3027.48 | 0.3M |
| 2026-05-26 | $3215.01 | $3237.05 | $3001.00 | $3100.11 | 0.6M |
| 2026-05-22 | $3421.40 | $3496.76 | $3382.46 | $3406.50 | 0.5M |
| 2026-05-21 | $3398.78 | $3491.59 | $3390.99 | $3438.18 | 0.3M |
| 2026-05-20 | $3323.43 | $3438.04 | $3309.73 | $3419.36 | 0.4M |
| 2026-05-19 | $3346.67 | $3394.44 | $3313.02 | $3347.28 | 0.2M |
| 2026-05-18 | $3324.19 | $3374.97 | $3280.00 | $3365.74 | 0.3M |
| 2026-05-15 | $3389.06 | $3409.86 | $3313.51 | $3321.15 | 0.3M |
| 2026-05-14 | $3405.94 | $3429.95 | $3370.28 | $3379.52 | 0.3M |
| 2026-05-13 | $3440.00 | $3440.00 | $3302.44 | $3366.79 | 0.3M |
| 2026-05-12 | $3447.60 | $3450.81 | $3353.75 | $3409.81 | 0.4M |
| 2026-05-11 | $3477.71 | $3480.04 | $3409.42 | $3427.80 | 0.3M |
| 2026-05-08 | $3554.44 | $3561.16 | $3485.00 | $3496.19 | 0.2M |
| 2026-05-07 | $3522.72 | $3560.00 | $3498.24 | $3554.88 | 0.2M |
| 2026-05-06 | $3562.32 | $3600.00 | $3525.33 | $3541.79 | 0.2M |
| 2026-05-05 | $3478.84 | $3554.94 | $3475.00 | $3540.92 | 0.3M |
| 2026-05-04 | $3566.26 | $3617.46 | $3460.00 | $3482.24 | 0.2M |
| 2026-05-01 | $3720.00 | $3729.82 | $3559.37 | $3594.08 | 0.3M |
| 2026-04-30 | $3603.25 | $3714.14 | $3590.00 | $3704.03 | 0.3M |
| 2026-04-29 | $3542.62 | $3562.09 | $3500.00 | $3523.56 | 0.2M |
| 2026-04-28 | $3582.58 | $3629.65 | $3528.30 | $3563.09 | 0.3M |
| 2026-04-27 | $3558.93 | $3618.98 | $3557.03 | $3562.26 | 0.3M |
| 2026-04-24 | $3525.33 | $3593.48 | $3500.16 | $3577.91 | 0.3M |
| 2026-04-23 | $3585.92 | $3616.69 | $3559.01 | $3597.20 | 0.2M |
| 2026-04-22 | $3603.93 | $3609.38 | $3562.05 | $3589.99 | 0.2M |
| 2026-04-21 | $3573.00 | $3630.83 | $3555.67 | $3606.18 | 0.2M |
| 2026-04-20 | $3571.68 | $3588.18 | $3548.07 | $3582.50 | 0.2M |
| 2026-04-17 | $3511.03 | $3603.35 | $3503.30 | $3572.38 | 0.2M |
| 2026-04-16 | $3535.16 | $3558.82 | $3480.56 | $3489.29 | 0.3M |
| 2026-04-15 | $3500.00 | $3552.13 | $3481.75 | $3536.42 | 0.2M |
| 2026-04-14 | $3489.72 | $3524.99 | $3480.57 | $3508.50 | 0.2M |
| 2026-04-13 | $3452.90 | $3519.02 | $3400.00 | $3514.47 | 0.2M |
| 2026-04-10 | $3537.07 | $3544.73 | $3412.41 | $3430.45 | 0.2M |
| 2026-04-09 | $3443.01 | $3578.12 | $3423.05 | $3548.19 | 0.2M |
| 2026-04-08 | $3421.50 | $3479.56 | $3412.00 | $3464.93 | 0.1M |
| 2026-04-07 | $3428.54 | $3430.00 | $3382.40 | $3387.00 | 0.1M |
| 2026-04-06 | $3378.71 | $3442.70 | $3361.29 | $3438.35 | 0.1M |
| 2026-04-02 | $3406.19 | $3425.16 | $3373.23 | $3400.54 | 0.1M |
| 2026-04-01 | $3384.72 | $3444.22 | $3376.68 | $3426.47 | 0.1M |
| 2026-03-31 | $3366.24 | $3400.22 | $3321.88 | $3377.78 | 0.1M |
| 2026-03-30 | $3311.12 | $3353.87 | $3306.54 | $3342.51 | 0.1M |
| 2026-03-27 | $3403.76 | $3407.95 | $3314.03 | $3316.71 | 0.1M |
| 2026-03-26 | $3377.38 | $3435.26 | $3370.96 | $3395.97 | 0.1M |
| 2026-03-25 | $3371.52 | $3394.92 | $3317.75 | $3386.14 | 0.1M |
| 2026-03-24 | $3332.92 | $3370.51 | $3313.66 | $3345.84 | 0.1M |
| 2026-03-23 | $3378.57 | $3412.40 | $3333.88 | $3353.24 | 0.1M |
| 2026-03-20 | $3336.68 | $3371.10 | $3281.23 | $3282.90 | 0.3M |
| 2026-03-19 | $3350.50 | $3391.49 | $3311.35 | $3341.58 | 0.2M |
| 2026-03-18 | $3421.37 | $3429.34 | $3360.82 | $3361.98 | 0.1M |
| 2026-03-17 | $3495.37 | $3513.95 | $3432.96 | $3439.64 | 0.1M |
| 2026-03-16 | $3556.47 | $3570.00 | $3474.66 | $3488.88 | 0.1M |
| 2026-03-13 | $3630.46 | $3637.51 | $3537.62 | $3562.85 | 0.1M |
| 2026-03-12 | $3700.48 | $3724.82 | $3612.00 | $3614.27 | 0.1M |
| 2026-03-11 | $3706.37 | $3731.36 | $3660.16 | $3712.42 | 0.1M |
| 2026-03-10 | $3676.75 | $3770.05 | $3663.99 | $3726.02 | 0.1M |
| 2026-03-09 | $3680.13 | $3705.93 | $3617.63 | $3672.68 | 0.2M |
| 2026-03-06 | $3766.30 | $3766.30 | $3634.52 | $3641.29 | 0.1M |
| 2026-03-05 | $3685.72 | $3784.60 | $3666.30 | $3742.02 | 0.2M |
| 2026-03-04 | $3666.11 | $3719.77 | $3595.68 | $3717.00 | 0.2M |
| 2026-03-03 | $3650.00 | $3765.00 | $3561.57 | $3637.17 | 0.3M |
| 2026-03-02 | $3761.01 | $3882.47 | $3747.50 | $3882.47 | 0.3M |
| 2026-02-27 | $3681.50 | $3765.38 | $3655.16 | $3755.58 | 0.2M |
| 2026-02-26 | $3675.00 | $3687.17 | $3620.00 | $3660.00 | 0.1M |
| 2026-02-25 | $3748.51 | $3769.00 | $3638.43 | $3671.82 | 0.2M |
| 2026-02-24 | $3816.87 | $3856.44 | $3773.88 | $3784.42 | 0.1M |
| 2026-02-23 | $3740.65 | $3859.36 | $3740.00 | $3829.27 | 0.1M |
| 2026-02-20 | $3759.40 | $3779.49 | $3627.42 | $3748.52 | 0.1M |
| 2026-02-19 | $3738.80 | $3759.77 | $3696.18 | $3745.49 | 0.1M |
| 2026-02-18 | $3728.98 | $3756.11 | $3680.64 | $3744.64 | 0.1M |
| 2026-02-17 | $3859.86 | $3879.99 | $3714.06 | $3742.00 | 0.1M |
| 2026-02-13 | $3812.25 | $3887.03 | $3811.23 | $3858.16 | 0.1M |
| 2026-02-12 | $3747.98 | $3844.64 | $3747.98 | $3788.71 | 0.1M |
| 2026-02-11 | $3667.23 | $3763.13 | $3648.06 | $3735.85 | 0.1M |
| 2026-02-10 | $3623.50 | $3672.63 | $3590.50 | $3664.84 | 0.1M |
| 2026-02-09 | $3658.25 | $3681.00 | $3616.82 | $3634.29 | 0.1M |
| 2026-02-06 | $3580.63 | $3685.43 | $3580.63 | $3681.26 | 0.1M |
| 2026-02-05 | $3673.43 | $3702.91 | $3577.83 | $3605.03 | 0.2M |
| 2026-02-04 | $3700.00 | $3787.00 | $3680.81 | $3720.50 | 0.2M |
| 2026-02-03 | $3691.85 | $3787.34 | $3662.68 | $3671.61 | 0.1M |
| 2026-02-02 | $3693.42 | $3745.65 | $3638.00 | $3722.41 | 0.2M |
| 2026-01-30 | $3699.92 | $3724.72 | $3667.00 | $3704.29 | 0.2M |
| 2026-01-29 | $3780.52 | $3837.50 | $3685.00 | $3703.76 | 0.1M |
| 2026-01-28 | $3781.91 | $3806.39 | $3722.01 | $3782.14 | 0.1M |
| 2026-01-27 | $3801.84 | $3819.53 | $3742.72 | $3799.99 | 0.1M |
| 2026-01-26 | $3724.96 | $3805.89 | $3702.22 | $3786.03 | 0.2M |
| 2026-01-23 | $3711.52 | $3731.66 | $3652.38 | $3700.00 | 0.2M |
| 2026-01-22 | $3657.99 | $3707.96 | $3640.76 | $3698.63 | 0.2M |
| 2026-01-21 | $3576.82 | $3678.57 | $3576.82 | $3671.68 | 0.3M |
| 2026-01-20 | $3479.96 | $3577.00 | $3477.11 | $3573.98 | 0.3M |
| 2026-01-16 | $3456.63 | $3528.40 | $3410.72 | $3522.02 | 0.2M |
| 2026-01-15 | $3440.30 | $3478.18 | $3381.90 | $3465.45 | 0.2M |
| 2026-01-14 | $3508.78 | $3529.76 | $3457.78 | $3472.66 | 0.1M |
| 2026-01-13 | $3510.74 | $3529.99 | $3441.83 | $3505.75 | 0.1M |
| 2026-01-12 | $3439.00 | $3529.13 | $3428.22 | $3523.00 | 0.2M |
| 2026-01-09 | $3303.69 | $3429.00 | $3303.69 | $3421.17 | 0.2M |
| 2026-01-08 | $3307.75 | $3336.77 | $3285.43 | $3313.99 | 0.2M |
| 2026-01-07 | $3238.67 | $3353.49 | $3238.67 | $3318.08 | 0.3M |
| 2026-01-06 | $3243.64 | $3267.39 | $3210.72 | $3244.92 | 0.2M |
| 2026-01-05 | $3259.95 | $3288.00 | $3232.48 | $3268.30 | 0.2M |
| 2026-01-02 | $3375.31 | $3384.25 | $3285.16 | $3303.82 | 0.2M |
| 2025-12-31 | $3390.00 | $3409.35 | $3383.95 | $3391.50 | 0.1M |
| 2025-12-30 | $3405.00 | $3413.00 | $3378.09 | $3398.85 | 0.1M |
| 2025-12-29 | $3471.11 | $3471.11 | $3400.60 | $3415.81 | 0.1M |
| 2025-12-26 | $3459.31 | $3467.00 | $3438.66 | $3448.70 | 0.1M |
| 2025-12-24 | $3447.01 | $3479.73 | $3447.01 | $3456.02 | 0.1M |
| 2025-12-23 | $3436.29 | $3486.20 | $3419.36 | $3463.61 | 0.2M |
| 2025-12-22 | $3381.78 | $3424.99 | $3380.23 | $3413.81 | 0.1M |
| 2025-12-19 | $3423.06 | $3457.98 | $3376.89 | $3392.34 | 0.3M |
| 2025-12-18 | $3384.27 | $3430.55 | $3344.04 | $3426.61 | 0.3M |
| 2025-12-17 | $3401.00 | $3441.02 | $3390.02 | $3393.35 | 0.2M |
| 2025-12-16 | $3466.01 | $3491.95 | $3408.52 | $3417.42 | 0.2M |
| 2025-12-15 | $3453.67 | $3511.00 | $3442.04 | $3488.71 | 0.2M |
| 2025-12-12 | $3484.78 | $3490.87 | $3416.85 | $3445.71 | 0.2M |
| 2025-12-11 | $3449.97 | $3490.85 | $3395.50 | $3469.10 | 0.3M |
| 2025-12-10 | $3473.49 | $3503.09 | $3388.57 | $3421.13 | 0.3M |
| 2025-12-09 | $3694.89 | $3720.63 | $3460.23 | $3496.77 | 0.4M |
| 2025-12-08 | $3790.00 | $3829.60 | $3763.00 | $3766.96 | 0.2M |
| 2025-12-05 | $3837.66 | $3868.46 | $3781.58 | $3822.66 | 0.1M |
| 2025-12-04 | $3858.74 | $3872.80 | $3817.69 | $3840.50 | 0.1M |
| 2025-12-03 | $3837.37 | $3870.44 | $3806.61 | $3822.92 | 0.1M |