NYSE:AZO | Historical Stock Price | AUTOZONE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-04-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.98$25.36$92.21$335.21$1,218.66$4,430.381991-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$354.43$354.43265,300——
2012-12-28$348.57$348.57446,800——
2012-12-27$353.10$353.10437,900——
2012-12-26$351.09$351.09447,900——
2012-12-24$355.20$355.20182,600——
2012-12-21$358.28$358.28694,900——
2012-12-20$356.02$356.02552,800——
2012-12-19$359.48$359.48418,300——
2012-12-18$360.07$360.07546,900——
2012-12-17$363.40$363.40615,600——
2012-12-14$357.68$357.68491,400——
2012-12-13$359.32$359.32547,400——
2012-12-12$357.56$357.56931,000——
2012-12-11$355.50$355.50790,600——
2012-12-10$355.15$355.15456,800——
2012-12-07$359.16$359.16575,000——
2012-12-06$364.07$364.07668,400——
2012-12-05$360.27$360.27979,600——
2012-12-04$366.80$366.801,007,700——
2012-12-03$378.01$378.01491,200——
2012-11-30$383.77$383.77428,600——
2012-11-29$379.78$379.78485,900——
2012-11-28$383.86$383.86486,000——
2012-11-27$382.38$382.38336,500——
2012-11-26$382.93$382.93323,500——
2012-11-23$383.12$383.12104,200——
2012-11-21$381.87$381.87297,800——
2012-11-20$381.13$381.13330,800——
2012-11-19$382.30$382.30213,900——
2012-11-16$380.50$380.50725,900——
2012-11-15$372.78$372.78290,600——
2012-11-14$369.75$369.75282,400——
2012-11-13$373.55$373.55249,800——
2012-11-12$374.38$374.38254,200——
2012-11-09$376.89$376.89314,700——
2012-11-08$378.97$378.97338,100——
2012-11-07$384.37$384.37403,400——
2012-11-06$385.26$385.26356,700——
2012-11-05$383.23$383.23204,700——
2012-11-02$382.91$382.91621,000——
2012-11-01$380.34$380.34673,100——
2012-10-31$375.00$375.00370,200——
2012-10-26$370.75$370.75259,700——
2012-10-25$367.78$367.78387,400——
2012-10-24$364.36$364.36438,400——
2012-10-23$366.74$366.74620,700——
2012-10-22$365.80$365.80808,700——
2012-10-19$369.00$369.00403,100——
2012-10-18$370.39$370.39721,500——
2012-10-17$369.47$369.47463,200——
2012-10-16$370.69$370.69495,600——
2012-10-15$374.72$374.72480,900——
2012-10-12$373.05$373.05393,200——
2012-10-11$374.35$374.35427,000——
2012-10-10$377.35$377.35438,200——
2012-10-09$379.89$379.89468,700——
2012-10-08$381.42$381.42264,400——
2012-10-05$381.29$381.29604,800——
2012-10-04$376.79$376.79564,100——
2012-10-03$372.14$372.14544,900——
2012-10-02$369.91$369.91465,500——
2012-10-01$369.07$369.07427,600——
2012-09-28$369.67$369.67458,500——
2012-09-27$371.47$371.47610,200——
2012-09-26$372.89$372.89883,200——
2012-09-25$368.54$368.54626,500——
2012-09-24$369.30$369.30833,000——
2012-09-21$371.80$371.802,279,500——
2012-09-20$371.63$371.631,391,500——
2012-09-19$369.84$369.842,193,700——
2012-09-18$357.84$357.84709,800——
2012-09-17$357.38$357.38724,400——
2012-09-14$351.99$351.991,413,000——
2012-09-13$369.96$369.96500,800——
2012-09-12$373.16$373.16360,300——
2012-09-11$369.90$369.90432,100——
2012-09-10$366.28$366.28484,000——
2012-09-07$369.72$369.72254,400——
2012-09-06$368.72$368.72412,200——
2012-09-05$363.07$363.07419,500——
2012-09-04$358.28$358.28333,700——
2012-08-31$361.64$361.64447,800——
2012-08-30$359.87$359.87347,600——
2012-08-29$363.00$363.00424,600——
2012-08-28$364.72$364.72216,200——
2012-08-27$366.45$366.45236,800——
2012-08-24$365.08$365.08170,800——
2012-08-23$363.26$363.26195,400——
2012-08-22$365.50$365.50204,600——
2012-08-21$364.18$364.18301,000——
2012-08-20$364.56$364.56481,100——
2012-08-17$363.65$363.65418,000——
2012-08-16$358.55$358.55349,300——
2012-08-15$357.86$357.86425,600——
2012-08-14$357.00$357.00380,300——
2012-08-13$355.31$355.31495,500——
2012-08-10$359.29$359.29522,700——
2012-08-09$363.12$363.12554,300——
2012-08-08$363.82$363.82475,000——
2012-08-07$367.47$367.47619,300——
2012-08-06$363.25$363.25566,300——
2012-08-03$366.30$366.30625,400——
2012-08-02$362.34$362.34569,200——
2012-08-01$362.77$362.77369,200——
2012-07-31$375.23$375.23336,600——
2012-07-30$375.79$375.79263,900——
2012-07-27$374.79$374.79317,000——
2012-07-26$373.38$373.38507,600——
2012-07-25$378.39$378.39218,000——
2012-07-24$376.34$376.34183,600——
2012-07-23$377.63$377.63229,300——
2012-07-20$377.98$377.98249,600——
2012-07-19$382.90$382.90339,200——
2012-07-18$384.24$384.24190,800——
2012-07-17$380.89$380.89228,800——
2012-07-16$380.27$380.27319,900——
2012-07-13$380.94$380.94295,100——
2012-07-12$382.45$382.451,088,800——
2012-07-11$368.93$368.93546,700——
2012-07-10$366.47$366.47363,100——
2012-07-09$367.23$367.23457,500——
2012-07-06$364.52$364.52340,600——
2012-07-05$366.55$366.55329,500——
2012-07-03$362.49$362.49262,600——
2012-07-02$364.22$364.22384,000——
2012-06-29$367.17$367.17674,700——
2012-06-28$358.43$358.43646,800——
2012-06-27$359.00$359.002,152,700——
2012-06-26$376.49$376.49428,900——
2012-06-25$375.03$375.03291,700——
2012-06-22$382.76$382.76992,800——
2012-06-21$381.64$381.64399,900——
2012-06-20$387.65$387.65420,300——
2012-06-19$387.91$387.91478,500——
2012-06-18$386.73$386.73350,500——
2012-06-15$385.30$385.30427,800——
2012-06-14$385.75$385.75389,400——
2012-06-13$382.91$382.91323,300——
2012-06-12$386.65$386.65266,400——
2012-06-11$382.31$382.31386,400——
2012-06-08$385.76$385.76283,200——
2012-06-07$383.88$383.88429,800——
2012-06-06$387.96$387.96416,000——
2012-06-05$379.18$379.18259,400——
2012-06-04$377.00$377.00394,700——
2012-06-01$373.68$373.68571,700——
2012-05-31$380.26$380.261,006,500——
2012-05-30$379.25$379.25544,500——
2012-05-29$381.72$381.72479,700——
2012-05-25$374.37$374.37789,500——
2012-05-24$369.40$369.40631,900——
2012-05-23$372.84$372.84906,000——
2012-05-22$361.14$361.141,354,900——
2012-05-21$368.55$368.55625,500——
2012-05-18$372.45$372.45998,200——
2012-05-17$365.58$365.581,870,500——
2012-05-16$388.87$388.87412,200——
2012-05-15$382.48$382.48255,000——
2012-05-14$377.62$377.62366,800——
2012-05-11$387.50$387.50285,000——
2012-05-10$385.73$385.73327,200——
2012-05-09$382.88$382.88256,000——
2012-05-08$383.80$383.80335,300——
2012-05-07$386.91$386.91294,000——
2012-05-04$389.43$389.43420,100——
2012-05-03$393.70$393.70179,400——
2012-05-02$396.44$396.44151,000——
2012-05-01$395.41$395.41232,800——
2012-04-30$396.16$396.16258,000——
2012-04-27$397.13$397.13455,400——
2012-04-26$393.72$393.72833,500——
2012-04-25$382.83$382.83287,800——
2012-04-24$379.36$379.36508,000——
2012-04-23$382.00$382.00322,600——
2012-04-20$381.73$381.73481,400——
2012-04-19$380.00$380.00535,500——
2012-04-18$379.50$379.50312,300——
2012-04-17$379.17$379.17342,300——
2012-04-16$380.80$380.80298,100——
2012-04-13$380.97$380.97382,100——
2012-04-12$378.73$378.73273,600——
2012-04-11$377.05$377.05440,000——
2012-04-10$375.87$375.87585,300——
2012-04-09$383.50$383.50515,400——
2012-04-05$383.80$383.80715,200——
2012-04-04$382.40$382.40419,500——
2012-04-03$381.89$381.89914,600——
2012-04-02$378.72$378.72506,900——
2012-03-30$371.80$371.80308,400——
2012-03-29$374.34$374.34239,600——
2012-03-28$376.36$376.36350,900——
2012-03-27$379.58$379.58428,500——
2012-03-26$379.00$379.00282,800——
2012-03-23$378.66$378.66191,400——
2012-03-22$378.13$378.13273,700——
2012-03-21$375.42$375.42327,700——
2012-03-20$377.80$377.80254,800——
2012-03-19$377.36$377.36300,200——
2012-03-16$378.87$378.87512,900——
2012-03-15$379.00$379.00279,300——
2012-03-14$379.92$379.92386,700——
2012-03-13$379.63$379.63542,000——
2012-03-12$380.83$380.83312,600——
2012-03-09$382.23$382.23416,500——
2012-03-08$380.50$380.50426,700——
2012-03-07$383.74$383.74357,600——
2012-03-06$385.23$385.23405,400——
2012-03-05$385.22$385.22531,400——
2012-03-02$378.45$378.45232,500——
2012-03-01$378.44$378.44485,600——
2012-02-29$374.48$374.48363,400——
2012-02-28$376.41$376.41931,800——
2012-02-27$366.09$366.09557,700——
2012-02-24$359.80$359.80326,600——
2012-02-23$358.50$358.50219,800——
2012-02-22$358.95$358.95126,900——
2012-02-21$359.66$359.66266,700——
2012-02-17$360.21$360.21242,500——
2012-02-16$357.96$357.96451,600——
2012-02-15$356.12$356.12244,600——
2012-02-14$360.11$360.11225,100——
2012-02-13$358.46$358.46425,200——
2012-02-10$354.10$354.10355,700——
2012-02-09$354.04$354.04305,600——
2012-02-08$349.15$349.15220,500——
2012-02-07$350.48$350.48176,500——
2012-02-06$350.76$350.76162,000——
2012-02-03$353.18$353.18160,500——
2012-02-02$349.17$349.17160,000——
2012-02-01$352.99$352.99258,200——
2012-01-31$347.88$347.88234,800——
2012-01-30$347.67$347.67217,600——
2012-01-27$347.58$347.58301,900——
2012-01-26$347.91$347.91323,100——
2012-01-25$348.58$348.58262,800——
2012-01-24$346.75$346.75236,600——
2012-01-23$347.01$347.01366,400——
2012-01-20$347.00$347.00800,900——
2012-01-19$346.50$346.50671,600——
2012-01-18$346.28$346.28523,400——
2012-01-17$345.00$345.00506,000——
2012-01-13$344.44$344.44276,200——
2012-01-12$342.98$342.98337,400——
2012-01-11$341.87$341.87496,500——
2012-01-10$340.14$340.14528,400——
2012-01-09$339.50$339.50470,200——
2012-01-06$338.04$338.04571,800——
2012-01-05$333.85$333.85666,500——
2012-01-04$326.96$326.96916,200——
2012-01-03$319.79$319.79539,700——