AutoZone Stock Price History
NYSE: AZOConsumer DiscretionaryAuto & Home Supply StoresUSD
2,939.85+29.31 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AZO price history at a glance
The price history for AutoZone (AZO) on this page begins on April 1, 1991, when the stock closed at $7.13; it most recently closed at $2,939.85 on October 5, 2026. The highest price in this record is $4,388.11, reached on September 8, 2025; the latest close is 33.0% below that peak. Across the 34 complete calendar years in the table, AZO finished higher in 27 and lower in 7. Its best year was 2001 (+135.1%) and its worst was 1996 (-16.9%).
Over roughly 36 years the share price changed +41161.1%, a 18.5% compound annual price return (excluding dividends). In the last 12 months alone, AZO has lost 27.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $4,388.11
- Date of high
- Sep 8, 2025
- Low since 1991
- $6.56
- Date of low
- Apr 1, 1991
- 52-week high
- $4,146.42
- 52-week low
- $2,730.65
- Last close
- $2,939.85
AZO returns
1 week
+5.29%
1 month
+0.99%
3 months
-4.32%
6 months
-14.30%
Year to date
-13.32%
1 year
-27.86%
3 years
+15.17%
5 years
+69.34%
AZO price return, excluding dividends.
AZO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2,939.85 | -11.02% |
| 2025 | 3,303.82 | +1.07% |
| 2024 | 3,268.78 | +26.42% |
| 2023 | 2,585.61 | +4.84% |
| 2022 | 2,466.18 | +17.64% |
| 2021 | 2,096.39 | +76.84% |
| 2020 | 1,185.44 | -0.21% |
| 2019 | 1,187.98 | +42.17% |
| 2018 | 835.63 | +17.47% |
| 2017 | 711.37 | -9.93% |
| 2016 | 789.79 | +6.45% |
| 2015 | 741.91 | +20.29% |
| 2014 | 616.79 | +29.71% |
| 2013 | 475.50 | +31.77% |
| 2012 | 360.85 | +11.04% |
| 2011 | 324.97 | +19.22% |
| 2010 | 272.59 | +72.45% |
| 2009 | 158.07 | +12.45% |
| 2008 | 140.57 | +27.12% |
| 2007 | 110.58 | -4.31% |
| 2006 | 115.56 | +25.95% |
| 2005 | 91.75 | +0.48% |
| 2004 | 91.31 | +8.47% |
| 2003 | 84.18 | +15.35% |
| 2002 | 72.98 | +8.93% |
| 2001 | 67.00 | +135.09% |
| 2000 | 28.50 | -11.80% |
| 1999 | 32.31 | -1.90% |
| 1998 | 32.94 | +14.32% |
| 1997 | 28.81 | +20.05% |
| 1996 | 24.00 | -16.88% |
| 1995 | 28.88 | +19.07% |
| 1994 | 24.25 | -15.28% |
| 1993 | 28.63 | +45.86% |
| 1992 | 19.63 | +16.95% |
| 1991* | 16.78 | +135.53% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
AZO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2,912.17 | 2,940.24 | 2,895.00 | 2,939.85 | +1.01% | |
| 2,844.03 | 2,931.62 | 2,839.70 | 2,910.54 | +2.26% | |
| 2,899.18 | 2,911.38 | 2,846.27 | 2,846.27 | -1.80% | |
| 2,823.16 | 2,921.00 | 2,821.33 | 2,898.57 | +3.24% | |
| 2,782.09 | 2,812.00 | 2,730.65 | 2,807.73 | +0.56% | |
| 2,840.00 | 2,840.04 | 2,781.61 | 2,792.03 | -0.96% | |
| 2,834.98 | 2,843.15 | 2,756.13 | 2,819.03 | -0.39% | |
| 2,888.88 | 2,899.53 | 2,800.11 | 2,830.02 | -1.60% | |
| 2,916.68 | 2,921.48 | 2,836.02 | 2,875.97 | -1.28% | |
| 2,878.51 | 2,931.46 | 2,866.35 | 2,913.28 | +1.43% | |
| 2,877.66 | 2,916.42 | 2,860.22 | 2,872.16 | +0.36% | |
| 2,875.00 | 2,939.02 | 2,839.44 | 2,861.75 | +0.65% | |
| 2,888.40 | 2,920.00 | 2,764.88 | 2,843.34 | -1.78% | |
| 2,894.25 | 2,999.30 | 2,844.80 | 2,894.73 | +3.26% | |
| 2,863.00 | 2,870.72 | 2,796.85 | 2,803.25 | -1.82% | |
| 2,825.28 | 2,873.52 | 2,815.00 | 2,855.31 | +0.39% | |
| 2,871.32 | 2,879.40 | 2,834.00 | 2,844.31 | -0.17% | |
| 2,865.02 | 2,907.09 | 2,849.04 | 2,849.04 | -0.39% | |
| 2,966.21 | 2,966.37 | 2,855.00 | 2,860.25 | -3.55% | |
| 2,909.35 | 2,973.99 | 2,905.00 | 2,965.52 | +3.09% | |
| 2,895.18 | 2,931.59 | 2,865.13 | 2,876.75 | -0.16% | |
| 2,905.47 | 2,917.07 | 2,876.25 | 2,881.47 | -1.01% | |
| 2,935.09 | 2,935.09 | 2,881.51 | 2,910.97 | -1.38% | |
| 2,975.00 | 2,994.00 | 2,942.20 | 2,951.61 | -1.06% | |
| 2,950.00 | 2,987.66 | 2,934.77 | 2,983.29 | +0.51% | |
| 2,943.88 | 2,988.98 | 2,938.82 | 2,968.04 | +1.14% | |
| 2,966.42 | 2,977.64 | 2,919.06 | 2,934.52 | -1.06% | |
| 3,005.51 | 3,007.88 | 2,933.02 | 2,965.83 | -0.85% | |
| 2,947.40 | 2,998.99 | 2,938.99 | 2,991.24 | +0.99% | |
| 2,942.17 | 2,970.86 | 2,930.16 | 2,961.96 | +1.01% | |
| 2,965.09 | 2,980.00 | 2,929.02 | 2,932.33 | -2.22% | |
| 3,013.53 | 3,015.25 | 2,975.00 | 2,999.00 | -0.94% | |
| 3,001.33 | 3,046.47 | 2,994.33 | 3,027.34 | +0.59% | |
| 2,969.00 | 3,026.40 | 2,955.08 | 3,009.44 | +1.74% | |
| 2,975.00 | 2,999.00 | 2,940.00 | 2,957.95 | -0.14% | |
| 2,984.11 | 3,010.00 | 2,903.57 | 2,961.99 | -3.73% | |
| 3,102.10 | 3,160.00 | 3,076.63 | 3,076.89 | +0.12% | |
| 3,057.27 | 3,127.10 | 3,021.09 | 3,073.20 | +1.79% | |
| 3,015.00 | 3,092.28 | 2,997.19 | 3,019.30 | -0.19% | |
| 3,052.28 | 3,053.97 | 3,007.80 | 3,025.00 | -0.51% | |
| 3,055.99 | 3,103.00 | 3,033.65 | 3,040.37 | -0.18% | |
| 3,013.84 | 3,063.00 | 3,010.11 | 3,045.87 | +0.11% | |
| 3,051.41 | 3,099.96 | 3,031.83 | 3,042.65 | -0.83% | |
| 3,115.00 | 3,118.07 | 3,051.39 | 3,067.99 | -1.90% | |
| 3,049.04 | 3,129.09 | 3,029.96 | 3,127.29 | +1.88% | |
| 3,095.00 | 3,095.00 | 3,053.17 | 3,069.62 | +0.12% | |
| 3,043.00 | 3,066.11 | 3,015.97 | 3,066.06 | +1.26% | |
| 2,969.00 | 3,037.86 | 2,945.37 | 3,028.03 | +1.26% | |
| 3,030.99 | 3,061.77 | 2,985.83 | 2,990.27 | -0.86% | |
| 2,990.00 | 3,040.15 | 2,979.11 | 3,016.25 | +0.32% | |
| 3,110.98 | 3,110.98 | 2,983.93 | 3,006.57 | -4.32% | |
| 3,083.28 | 3,172.07 | 3,071.20 | 3,142.17 | +0.75% | |
| 3,100.00 | 3,169.98 | 3,091.52 | 3,118.80 | +1.42% | |
| 2,989.53 | 3,090.62 | 2,963.50 | 3,075.26 | +3.98% | |
| 2,923.00 | 2,959.99 | 2,917.15 | 2,957.41 | +1.16% | |
| 2,967.16 | 2,968.50 | 2,902.20 | 2,923.50 | -1.65% | |
| 3,027.50 | 3,053.00 | 2,961.00 | 2,972.45 | -1.35% | |
| 3,050.00 | 3,133.79 | 2,991.50 | 3,013.03 | +0.63% | |
| 3,064.19 | 3,078.95 | 2,986.78 | 2,994.13 | -1.72% | |
| 3,076.90 | 3,124.84 | 3,015.00 | 3,046.44 | -0.51% | |
| 3,004.67 | 3,073.75 | 2,988.00 | 3,062.16 | +3.08% | |
| 3,017.05 | 3,061.97 | 2,944.52 | 2,970.57 | -2.03% | |
| 3,046.29 | 3,074.76 | 3,007.36 | 3,032.07 | -1.52% | |
| 3,103.00 | 3,130.00 | 3,056.19 | 3,078.98 | +0.21% | |
| 3,011.66 | 3,074.99 | 2,978.00 | 3,072.64 | +2.07% | |
| 3,045.99 | 3,072.23 | 2,992.89 | 3,010.39 | -1.95% | |
| 3,060.00 | 3,094.10 | 3,047.73 | 3,070.17 | -0.15% | |
| 3,009.00 | 3,093.70 | 2,986.47 | 3,074.86 | +3.96% | |
| 3,140.57 | 3,150.10 | 2,949.43 | 2,957.71 | -6.38% | |
| 3,233.75 | 3,235.15 | 3,124.90 | 3,159.28 | -1.83% | |
| 3,200.00 | 3,239.14 | 3,183.12 | 3,218.15 | +0.69% | |
| 3,167.25 | 3,200.00 | 3,125.40 | 3,195.94 | +1.34% | |
| 3,162.23 | 3,222.81 | 3,142.73 | 3,153.62 | +0.80% | |
| 3,074.15 | 3,172.69 | 3,074.15 | 3,128.70 | +2.28% | |
| 3,075.26 | 3,134.59 | 3,050.03 | 3,059.04 | -0.93% | |
| 3,060.80 | 3,134.36 | 3,024.95 | 3,087.77 | +1.36% | |
| 2,983.90 | 3,079.20 | 2,966.97 | 3,046.46 | +3.30% | |
| 3,022.00 | 3,032.50 | 2,949.06 | 2,949.06 | -3.77% | |
| 3,083.31 | 3,116.46 | 3,050.01 | 3,064.48 | +0.16% | |
| 3,129.00 | 3,165.51 | 3,037.32 | 3,059.63 | -2.18% | |
| 3,119.33 | 3,144.89 | 3,073.67 | 3,127.79 | +0.72% | |
| 3,140.39 | 3,170.12 | 3,101.51 | 3,105.48 | -0.35% | |
| 3,100.00 | 3,135.00 | 3,050.39 | 3,116.30 | +1.13% | |
| 3,110.20 | 3,147.96 | 3,060.00 | 3,081.62 | -0.91% | |
| 3,154.30 | 3,177.12 | 3,110.00 | 3,110.05 | -0.88% | |
| 3,082.56 | 3,162.19 | 3,055.55 | 3,137.75 | +2.07% | |
| 3,103.05 | 3,105.00 | 3,055.00 | 3,074.04 | -1.36% | |
| 3,100.00 | 3,142.48 | 3,089.17 | 3,116.43 | +1.12% | |
| 3,089.99 | 3,154.27 | 3,052.65 | 3,081.94 | +0.66% | |
| 3,010.17 | 3,073.00 | 3,008.44 | 3,061.65 | +1.07% | |
| 3,014.09 | 3,044.15 | 2,974.85 | 3,029.36 | +0.28% | |
| 2,942.06 | 3,046.43 | 2,928.11 | 3,020.95 | +2.92% | |
| 2,989.14 | 3,007.00 | 2,931.65 | 2,935.19 | -2.39% | |
| 2,990.01 | 3,034.99 | 2,945.00 | 3,007.08 | -0.67% | |
| 3,100.26 | 3,110.74 | 2,986.01 | 3,027.48 | -2.34% | |
| 3,215.01 | 3,237.05 | 3,001.00 | 3,100.11 | -8.99% | |
| 3,421.40 | 3,496.76 | 3,382.46 | 3,406.50 | -0.92% | |
| 3,398.78 | 3,491.59 | 3,390.99 | 3,438.18 | +0.55% | |
| 3,323.43 | 3,438.04 | 3,309.73 | 3,419.36 | +2.15% | |
| 3,346.67 | 3,394.44 | 3,313.02 | 3,347.28 | -0.55% | |
| 3,324.19 | 3,374.97 | 3,280.00 | 3,365.74 | +1.34% | |
| 3,389.06 | 3,409.86 | 3,313.51 | 3,321.15 | -1.73% | |
| 3,405.94 | 3,429.95 | 3,370.28 | 3,379.52 | +0.38% | |
| 3,440.00 | 3,440.00 | 3,302.44 | 3,366.79 | -1.26% | |
| 3,447.60 | 3,450.81 | 3,353.75 | 3,409.81 | -0.52% | |
| 3,477.71 | 3,480.04 | 3,409.42 | 3,427.80 | -1.96% | |
| 3,554.44 | 3,561.16 | 3,485.00 | 3,496.19 | -1.65% | |
| 3,522.72 | 3,560.00 | 3,498.24 | 3,554.88 | +0.37% | |
| 3,562.32 | 3,600.00 | 3,525.33 | 3,541.79 | +0.02% | |
| 3,478.84 | 3,554.94 | 3,475.00 | 3,540.92 | +1.69% | |
| 3,566.26 | 3,617.46 | 3,460.00 | 3,482.24 | -3.11% | |
| 3,720.00 | 3,729.82 | 3,559.37 | 3,594.08 | -2.97% | |
| 3,603.25 | 3,714.14 | 3,590.00 | 3,704.03 | +5.12% | |
| 3,542.62 | 3,562.09 | 3,500.00 | 3,523.56 | -1.11% | |
| 3,582.58 | 3,629.65 | 3,528.30 | 3,563.09 | +0.02% | |
| 3,558.93 | 3,618.98 | 3,557.03 | 3,562.26 | -0.44% | |
| 3,525.33 | 3,593.48 | 3,500.16 | 3,577.91 | -0.54% | |
| 3,585.92 | 3,616.69 | 3,559.01 | 3,597.20 | +0.20% | |
| 3,603.93 | 3,609.38 | 3,562.05 | 3,589.99 | -0.45% | |
| 3,573.00 | 3,630.83 | 3,555.67 | 3,606.18 | +0.66% | |
| 3,571.68 | 3,588.18 | 3,548.07 | 3,582.50 | +0.28% | |
| 3,511.03 | 3,603.35 | 3,503.30 | 3,572.38 | +2.38% | |
| 3,535.16 | 3,558.82 | 3,480.56 | 3,489.29 | -1.33% | |
| 3,500.00 | 3,552.13 | 3,481.75 | 3,536.42 | +0.80% | |
| 3,489.72 | 3,524.99 | 3,480.57 | 3,508.50 | -0.17% | |
| 3,452.90 | 3,519.02 | 3,400.00 | 3,514.47 | +2.45% | |
| 3,537.07 | 3,544.73 | 3,412.41 | 3,430.45 | -3.32% | |
| 3,443.01 | 3,578.12 | 3,423.05 | 3,548.19 | +2.40% | |
| 3,421.50 | 3,479.56 | 3,412.00 | 3,464.93 | +2.30% | |
| 3,428.54 | 3,430.00 | 3,382.40 | 3,387.00 | -1.49% | |
| 3,378.71 | 3,442.70 | 3,361.29 | 3,438.35 | +1.11% | |
| 3,406.19 | 3,425.16 | 3,373.23 | 3,400.54 | -0.76% | |
| 3,384.72 | 3,444.22 | 3,376.68 | 3,426.47 | +1.44% | |
| 3,366.24 | 3,400.22 | 3,321.88 | 3,377.78 | +1.06% | |
| 3,311.12 | 3,353.87 | 3,306.54 | 3,342.51 | +0.78% | |
| 3,403.76 | 3,407.95 | 3,314.03 | 3,316.71 | -2.33% | |
| 3,377.38 | 3,435.26 | 3,370.96 | 3,395.97 | +0.29% | |
| 3,371.52 | 3,394.92 | 3,317.75 | 3,386.14 | +1.20% | |
| 3,332.92 | 3,370.51 | 3,313.66 | 3,345.84 | -0.22% | |
| 3,378.57 | 3,412.40 | 3,333.88 | 3,353.24 | +2.14% | |
| 3,336.68 | 3,371.10 | 3,281.23 | 3,282.90 | -1.76% | |
| 3,350.50 | 3,391.49 | 3,311.35 | 3,341.58 | -0.61% | |
| 3,421.37 | 3,429.34 | 3,360.82 | 3,361.98 | -2.26% | |
| 3,495.37 | 3,513.95 | 3,432.96 | 3,439.64 | -1.41% | |
| 3,556.47 | 3,570.00 | 3,474.66 | 3,488.88 | -2.08% | |
| 3,630.46 | 3,637.51 | 3,537.62 | 3,562.85 | -1.42% | |
| 3,700.48 | 3,724.82 | 3,612.00 | 3,614.27 | -2.64% | |
| 3,706.37 | 3,731.36 | 3,660.16 | 3,712.42 | -0.37% | |
| 3,676.75 | 3,770.05 | 3,663.99 | 3,726.02 | +1.45% | |
| 3,680.13 | 3,705.93 | 3,617.63 | 3,672.68 | +0.86% | |
| 3,766.30 | 3,766.30 | 3,634.52 | 3,641.29 | -2.69% | |
| 3,685.72 | 3,784.60 | 3,666.30 | 3,742.02 | +0.67% | |
| 3,666.11 | 3,719.77 | 3,595.68 | 3,717.00 | +2.19% | |
| 3,650.00 | 3,765.00 | 3,561.57 | 3,637.17 | -6.32% | |
| 3,761.01 | 3,882.47 | 3,747.50 | 3,882.47 | +3.38% | |
| 3,681.50 | 3,765.38 | 3,655.16 | 3,755.58 | +2.61% | |
| 3,675.00 | 3,687.17 | 3,620.00 | 3,660.00 | -0.32% | |
| 3,748.51 | 3,769.00 | 3,638.43 | 3,671.82 | -2.98% | |
| 3,816.87 | 3,856.44 | 3,773.88 | 3,784.42 | -1.17% | |
| 3,740.65 | 3,859.36 | 3,740.00 | 3,829.27 | +2.15% | |
| 3,759.40 | 3,779.49 | 3,627.42 | 3,748.52 | +0.08% | |
| 3,738.80 | 3,759.77 | 3,696.18 | 3,745.49 | +0.02% | |
| 3,728.98 | 3,756.11 | 3,680.64 | 3,744.64 | +0.07% | |
| 3,859.86 | 3,879.99 | 3,714.06 | 3,742.00 | -3.01% | |
| 3,812.25 | 3,887.03 | 3,811.23 | 3,858.16 | +1.83% | |
| 3,747.98 | 3,844.64 | 3,747.98 | 3,788.71 | +1.41% | |
| 3,667.23 | 3,763.13 | 3,648.06 | 3,735.85 | +1.94% | |
| 3,623.50 | 3,672.63 | 3,590.50 | 3,664.84 | +0.84% | |
| 3,658.25 | 3,681.00 | 3,616.82 | 3,634.29 | -1.28% | |
| 3,580.63 | 3,685.43 | 3,580.63 | 3,681.26 | +2.11% | |
| 3,673.43 | 3,702.91 | 3,577.83 | 3,605.03 | -3.10% | |
| 3,700.00 | 3,787.00 | 3,680.81 | 3,720.50 | +1.33% | |
| 3,691.85 | 3,787.34 | 3,662.68 | 3,671.61 | -1.36% | |
| 3,693.42 | 3,745.65 | 3,638.00 | 3,722.41 | +0.49% | |
| 3,699.92 | 3,724.72 | 3,667.00 | 3,704.29 | +0.01% | |
| 3,780.52 | 3,837.50 | 3,685.00 | 3,703.76 | -2.07% | |
| 3,781.91 | 3,806.39 | 3,722.01 | 3,782.14 | -0.47% | |
| 3,801.84 | 3,819.53 | 3,742.72 | 3,799.99 | +0.37% | |
| 3,724.96 | 3,805.89 | 3,702.22 | 3,786.03 | +2.33% | |
| 3,711.52 | 3,731.66 | 3,652.38 | 3,700.00 | +0.04% | |
| 3,657.99 | 3,707.96 | 3,640.76 | 3,698.63 | +0.73% | |
| 3,576.82 | 3,678.57 | 3,576.82 | 3,671.68 | +2.73% | |
| 3,479.96 | 3,577.00 | 3,477.11 | 3,573.98 | +1.48% | |
| 3,456.63 | 3,528.40 | 3,410.72 | 3,522.02 | +1.63% | |
| 3,440.30 | 3,478.18 | 3,381.90 | 3,465.45 | -0.21% | |
| 3,508.78 | 3,529.76 | 3,457.78 | 3,472.66 | -0.94% | |
| 3,510.74 | 3,529.99 | 3,441.83 | 3,505.75 | -0.49% | |
| 3,439.00 | 3,529.13 | 3,428.22 | 3,523.00 | +2.98% | |
| 3,303.69 | 3,429.00 | 3,303.69 | 3,421.17 | +3.23% | |
| 3,307.75 | 3,336.77 | 3,285.43 | 3,313.99 | -0.12% | |
| 3,238.67 | 3,353.49 | 3,238.67 | 3,318.08 | +2.25% | |
| 3,243.64 | 3,267.39 | 3,210.72 | 3,244.92 | -0.72% | |
| 3,259.95 | 3,288.00 | 3,232.48 | 3,268.30 | -1.08% | |
| 3,375.31 | 3,384.25 | 3,285.16 | 3,303.82 | -2.59% | |
| 3,390.00 | 3,409.35 | 3,383.95 | 3,391.50 | -0.22% | |
| 3,405.00 | 3,413.00 | 3,378.09 | 3,398.85 | -0.50% | |
| 3,471.11 | 3,471.11 | 3,400.60 | 3,415.81 | -0.95% | |
| 3,459.31 | 3,467.00 | 3,438.66 | 3,448.70 | -0.21% | |
| 3,447.01 | 3,479.73 | 3,447.01 | 3,456.02 | -0.22% | |
| 3,436.29 | 3,486.20 | 3,419.36 | 3,463.61 | +1.46% | |
| 3,381.78 | 3,424.99 | 3,380.23 | 3,413.81 | +0.63% | |
| 3,423.06 | 3,457.98 | 3,376.89 | 3,392.34 | -1.00% | |
| 3,384.27 | 3,430.55 | 3,344.04 | 3,426.61 | +0.98% | |
| 3,401.00 | 3,441.02 | 3,390.02 | 3,393.35 | -0.70% | |
| 3,466.01 | 3,491.95 | 3,408.52 | 3,417.42 | -2.04% | |
| 3,453.67 | 3,511.00 | 3,442.04 | 3,488.71 | +1.25% | |
| 3,484.78 | 3,490.87 | 3,416.85 | 3,445.71 | -0.67% | |
| 3,449.97 | 3,490.85 | 3,395.50 | 3,469.10 | +1.40% | |
| 3,473.49 | 3,503.09 | 3,388.57 | 3,421.13 | -2.16% | |
| 3,694.89 | 3,720.63 | 3,460.23 | 3,496.77 | -7.17% | |
| 3,790.00 | 3,829.60 | 3,763.00 | 3,766.96 | -1.46% | |
| 3,837.66 | 3,868.46 | 3,781.58 | 3,822.66 | -0.46% | |
| 3,858.74 | 3,872.80 | 3,817.69 | 3,840.50 | +0.46% | |
| 3,837.37 | 3,870.44 | 3,806.61 | 3,822.92 | -0.10% | |
| 3,946.61 | 3,946.61 | 3,808.48 | 3,826.77 | -3.05% | |
| 3,949.99 | 3,996.25 | 3,942.83 | 3,946.99 | -0.19% | |
| 3,951.59 | 3,979.99 | 3,944.01 | 3,954.33 | -0.34% | |
| 3,932.16 | 3,975.00 | 3,932.16 | 3,967.95 | +0.50% | |
| 3,841.55 | 3,962.09 | 3,818.86 | 3,948.07 | +2.51% | |
| 3,876.53 | 3,903.81 | 3,840.00 | 3,851.52 | -1.19% | |
| 3,867.04 | 3,939.00 | 3,845.63 | 3,897.88 | +1.25% | |
| 3,805.02 | 3,858.84 | 3,783.09 | 3,849.81 | +1.08% | |
| 3,824.10 | 3,853.39 | 3,772.81 | 3,808.55 | -0.51% | |
| 3,847.14 | 3,860.21 | 3,807.60 | 3,827.89 | -0.71% | |
| 3,863.80 | 3,893.55 | 3,851.02 | 3,855.26 | -0.04% | |
| 3,837.41 | 3,878.94 | 3,817.48 | 3,856.87 | +0.98% | |
| 3,867.06 | 3,886.28 | 3,817.08 | 3,819.29 | +0.81% | |
| 3,778.26 | 3,808.00 | 3,752.50 | 3,788.70 | +0.86% | |
| 3,735.00 | 3,778.04 | 3,720.54 | 3,756.24 | +0.76% | |
| 3,681.11 | 3,741.88 | 3,657.03 | 3,728.09 | +0.26% | |
| 3,695.39 | 3,718.84 | 3,645.96 | 3,718.26 | +1.21% | |
| 3,630.00 | 3,714.42 | 3,613.12 | 3,673.66 | +0.32% | |
| 3,683.88 | 3,749.94 | 3,652.61 | 3,661.81 | -0.38% | |
| 3,594.11 | 3,690.05 | 3,572.48 | 3,675.90 | +2.79% | |
| 3,665.31 | 3,665.31 | 3,492.60 | 3,576.14 | -2.67% | |
| 3,669.60 | 3,708.02 | 3,654.76 | 3,674.43 | -0.84% | |
| 3,670.60 | 3,756.33 | 3,670.60 | 3,705.63 | -0.09% | |
| 3,793.50 | 3,826.67 | 3,692.32 | 3,709.12 | -2.47% | |
| 3,785.05 | 3,878.37 | 3,785.05 | 3,803.00 | -0.29% | |
| 3,775.00 | 3,835.00 | 3,775.00 | 3,814.21 | +0.23% | |
| 3,880.35 | 3,880.35 | 3,788.91 | 3,805.56 | -1.15% | |
| 3,986.00 | 3,986.51 | 3,744.02 | 3,850.00 | -3.68% | |
| 4,010.00 | 4,040.00 | 3,974.38 | 3,997.26 | -0.22% | |
| 3,985.40 | 4,015.00 | 3,952.70 | 4,006.21 | +0.95% | |
| 4,030.17 | 4,034.10 | 3,945.12 | 3,968.57 | -1.53% | |
| 4,019.51 | 4,036.22 | 3,981.36 | 4,030.17 | +0.56% | |
| 4,035.82 | 4,047.41 | 4,002.30 | 4,007.91 | -0.47% | |
| 4,022.00 | 4,076.34 | 4,000.00 | 4,027.03 | -0.71% | |
| 4,095.24 | 4,113.44 | 4,051.46 | 4,055.99 | -1.02% | |
| 4,056.66 | 4,146.42 | 4,056.66 | 4,097.97 | +0.56% | |
| 3,986.80 | 4,093.92 | 3,941.29 | 4,075.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AZO chart for longer ranges.