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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1,191.31$1,191.31191,500——
2019-12-30$1,183.25$1,183.25202,500——
2019-12-27$1,202.59$1,202.59140,600——
2019-12-26$1,210.72$1,210.72147,000——
2019-12-24$1,219.31$1,219.3177,200——
2019-12-23$1,213.87$1,213.87178,500——
2019-12-20$1,226.74$1,226.74360,500——
2019-12-19$1,219.08$1,219.08245,100——
2019-12-18$1,228.05$1,228.05236,700——
2019-12-17$1,221.83$1,221.83206,300——
2019-12-16$1,225.22$1,225.22290,100——
2019-12-13$1,235.32$1,235.32187,900——
2019-12-12$1,230.92$1,230.92301,300——
2019-12-11$1,244.83$1,244.83382,000——
2019-12-10$1,250.00$1,250.00601,300——
2019-12-09$1,169.00$1,169.00262,600——
2019-12-06$1,172.66$1,172.66213,300——
2019-12-05$1,162.66$1,162.66279,000——
2019-12-04$1,163.09$1,163.09223,100——
2019-12-03$1,152.30$1,152.30262,900——
2019-12-02$1,177.65$1,177.65167,900——
2019-11-29$1,177.92$1,177.9299,200——
2019-11-27$1,182.88$1,182.88170,900——
2019-11-26$1,177.79$1,177.79287,500——
2019-11-25$1,167.95$1,167.95134,300——
2019-11-22$1,163.87$1,163.87124,800——
2019-11-21$1,162.45$1,162.45154,900——
2019-11-20$1,159.65$1,159.65127,100——
2019-11-19$1,173.98$1,173.98172,000——
2019-11-18$1,187.65$1,187.65200,800——
2019-11-15$1,171.88$1,171.88222,300——
2019-11-14$1,174.90$1,174.90106,600——
2019-11-13$1,174.76$1,174.76176,900——
2019-11-12$1,166.97$1,166.97206,600——
2019-11-11$1,177.05$1,177.05151,700——
2019-11-08$1,165.86$1,165.86137,000——
2019-11-07$1,165.61$1,165.61157,400——
2019-11-06$1,161.48$1,161.48160,400——
2019-11-05$1,151.06$1,151.06181,500——
2019-11-04$1,150.07$1,150.07191,400——
2019-11-01$1,156.28$1,156.28172,700——
2019-10-31$1,144.38$1,144.38177,000——
2019-10-30$1,148.50$1,148.50132,900——
2019-10-29$1,145.64$1,145.64157,300——
2019-10-28$1,149.77$1,149.77194,800——
2019-10-25$1,129.47$1,129.47238,300——
2019-10-24$1,123.78$1,123.78246,700——
2019-10-23$1,093.48$1,093.48186,100——
2019-10-22$1,100.11$1,100.11140,700——
2019-10-21$1,109.92$1,109.92148,800——
2019-10-18$1,110.00$1,110.00156,800——
2019-10-17$1,105.11$1,105.11197,600——
2019-10-16$1,106.98$1,106.98163,000——
2019-10-15$1,104.44$1,104.44206,600——
2019-10-14$1,086.64$1,086.64168,700——
2019-10-11$1,085.97$1,085.97152,500——
2019-10-10$1,077.23$1,077.23180,600——
2019-10-09$1,058.55$1,058.55135,200——
2019-10-08$1,049.50$1,049.50146,000——
2019-10-07$1,060.81$1,060.81185,300——
2019-10-04$1,060.33$1,060.33189,500——
2019-10-03$1,052.33$1,052.33207,900——
2019-10-02$1,052.86$1,052.86238,200——
2019-10-01$1,083.67$1,083.67236,200——
2019-09-30$1,084.62$1,084.62231,700——
2019-09-27$1,085.65$1,085.65258,900——
2019-09-26$1,085.69$1,085.69248,300——
2019-09-25$1,093.06$1,093.06317,200——
2019-09-24$1,096.63$1,096.63669,000——
2019-09-23$1,147.26$1,147.26303,600——
2019-09-20$1,159.37$1,159.37280,900——
2019-09-19$1,157.79$1,157.79259,500——
2019-09-18$1,162.53$1,162.53206,600——
2019-09-17$1,156.00$1,156.00206,900——
2019-09-16$1,130.66$1,130.66181,000——
2019-09-13$1,149.26$1,149.26207,000——
2019-09-12$1,129.07$1,129.07372,000——
2019-09-11$1,156.92$1,156.92294,400——
2019-09-10$1,152.55$1,152.55284,400——
2019-09-09$1,127.19$1,127.19407,800——
2019-09-06$1,143.34$1,143.34206,200——
2019-09-05$1,134.54$1,134.54203,700——
2019-09-04$1,122.72$1,122.72200,900——
2019-09-03$1,102.83$1,102.83175,700——
2019-08-30$1,101.69$1,101.69297,800——
2019-08-29$1,113.71$1,113.71236,200——
2019-08-28$1,097.69$1,097.69338,600——
2019-08-27$1,064.79$1,064.79312,400——
2019-08-26$1,066.96$1,066.96164,500——
2019-08-23$1,065.28$1,065.28300,900——
2019-08-22$1,081.55$1,081.55205,300——
2019-08-21$1,087.97$1,087.97249,900——
2019-08-20$1,091.11$1,091.11213,100——
2019-08-19$1,095.50$1,095.50218,300——
2019-08-16$1,091.74$1,091.74262,100——
2019-08-15$1,083.54$1,083.54375,900——
2019-08-14$1,059.68$1,059.68386,300——
2019-08-13$1,081.28$1,081.28432,500——
2019-08-12$1,072.66$1,072.66275,100——
2019-08-09$1,088.66$1,088.66204,100——
2019-08-08$1,088.17$1,088.17198,900——
2019-08-07$1,074.77$1,074.77196,600——
2019-08-06$1,082.26$1,082.26232,600——
2019-08-05$1,062.92$1,062.92391,500——
2019-08-02$1,096.12$1,096.12250,700——
2019-08-01$1,102.82$1,102.82328,100——
2019-07-31$1,123.04$1,123.04275,000——
2019-07-30$1,144.20$1,144.20170,400——
2019-07-29$1,148.82$1,148.82191,900——
2019-07-26$1,146.18$1,146.18233,900——
2019-07-25$1,146.21$1,146.21311,700——
2019-07-24$1,172.94$1,172.94162,400——
2019-07-23$1,171.31$1,171.31180,100——
2019-07-22$1,175.16$1,175.16177,400——
2019-07-19$1,172.25$1,172.25205,700——
2019-07-18$1,162.85$1,162.85319,500——
2019-07-17$1,160.00$1,160.00221,100——
2019-07-16$1,180.00$1,180.00201,500——
2019-07-15$1,178.38$1,178.38179,700——
2019-07-12$1,164.71$1,164.71142,800——
2019-07-11$1,148.91$1,148.91190,500——
2019-07-10$1,148.47$1,148.47155,700——
2019-07-09$1,143.09$1,143.09181,000——
2019-07-08$1,144.22$1,144.22163,500——
2019-07-05$1,130.31$1,130.31129,800——
2019-07-03$1,130.38$1,130.38107,500——
2019-07-02$1,115.48$1,115.48175,300——
2019-07-01$1,098.79$1,098.79200,900——
2019-06-28$1,099.47$1,099.47360,700——
2019-06-27$1,084.08$1,084.08204,700——
2019-06-26$1,086.60$1,086.60244,300——
2019-06-25$1,097.83$1,097.83261,800——
2019-06-24$1,110.95$1,110.95220,300——
2019-06-21$1,118.47$1,118.47267,400——
2019-06-20$1,128.20$1,128.20219,200——
2019-06-19$1,122.65$1,122.65276,500——
2019-06-18$1,126.00$1,126.00279,500——
2019-06-17$1,124.36$1,124.36213,500——
2019-06-14$1,119.87$1,119.87192,500——
2019-06-13$1,113.95$1,113.95200,100——
2019-06-12$1,106.77$1,106.77213,300——
2019-06-11$1,095.39$1,095.39279,700——
2019-06-10$1,111.23$1,111.23188,100——
2019-06-07$1,099.14$1,099.14333,700——
2019-06-06$1,090.54$1,090.54345,700——
2019-06-05$1,068.89$1,068.89307,700——
2019-06-04$1,036.27$1,036.27296,000——
2019-06-03$1,037.65$1,037.65357,200——
2019-05-31$1,027.11$1,027.11498,800——
2019-05-30$1,045.29$1,045.29204,900——
2019-05-29$1,027.54$1,027.54357,000——
2019-05-28$1,051.14$1,051.14521,500——
2019-05-24$1,052.19$1,052.19375,800——
2019-05-23$1,034.82$1,034.82284,900——
2019-05-22$1,043.93$1,043.93318,000——
2019-05-21$1,032.25$1,032.25697,700——
2019-05-20$977.83$977.83427,300——
2019-05-17$984.09$984.09279,600——
2019-05-16$981.34$981.34274,600——
2019-05-15$978.36$978.36203,600——
2019-05-14$989.80$989.80274,500——
2019-05-13$982.56$982.56269,200——
2019-05-10$1,000.59$1,000.59250,000——
2019-05-09$1,004.48$1,004.48238,800——
2019-05-08$1,005.60$1,005.60231,000——
2019-05-07$1,015.36$1,015.36233,500——
2019-05-06$1,030.64$1,030.64228,000——
2019-05-03$1,033.38$1,033.38253,900——
2019-05-02$1,038.31$1,038.31195,500——
2019-05-01$1,023.90$1,023.90236,900——
2019-04-30$1,028.31$1,028.31255,100——
2019-04-29$1,022.50$1,022.50198,300——
2019-04-26$1,033.55$1,033.55278,500——
2019-04-25$1,042.35$1,042.35370,200——
2019-04-24$1,042.60$1,042.60206,800——
2019-04-23$1,047.76$1,047.76308,400——
2019-04-22$1,035.20$1,035.20234,100——
2019-04-18$1,045.05$1,045.05268,800——
2019-04-17$1,051.37$1,051.37230,700——
2019-04-16$1,061.59$1,061.59245,900——
2019-04-15$1,064.59$1,064.59324,100——
2019-04-12$1,060.30$1,060.30247,400——
2019-04-11$1,068.57$1,068.57261,400——
2019-04-10$1,060.17$1,060.17324,900——
2019-04-09$1,040.40$1,040.40276,700——
2019-04-08$1,052.54$1,052.54290,100——
2019-04-05$1,048.52$1,048.52252,000——
2019-04-04$1,040.69$1,040.69219,200——
2019-04-03$1,045.53$1,045.53187,100——
2019-04-02$1,041.98$1,041.98202,700——
2019-04-01$1,029.71$1,029.71332,400——
2019-03-29$1,024.12$1,024.12322,000——
2019-03-28$1,005.17$1,005.17240,000——
2019-03-27$1,003.20$1,003.20271,300——
2019-03-26$997.31$997.31262,300——
2019-03-25$995.86$995.86197,100——
2019-03-22$981.27$981.27299,000——
2019-03-21$1,001.09$1,001.09292,400——
2019-03-20$980.98$980.98323,600——
2019-03-19$978.99$978.99315,300——
2019-03-18$975.59$975.59418,900——
2019-03-15$962.23$962.23359,100——
2019-03-14$950.22$950.22375,100——
2019-03-13$940.58$940.58301,200——
2019-03-12$934.61$934.61249,700——
2019-03-11$940.03$940.03288,300——
2019-03-08$934.73$934.73252,000——
2019-03-07$940.55$940.55445,900——
2019-03-06$935.35$935.35299,000——
2019-03-05$939.83$939.83288,700——
2019-03-04$932.95$932.95298,300——
2019-03-01$929.32$929.32465,700——
2019-02-28$938.97$938.97667,900——
2019-02-27$911.93$911.93430,600——
2019-02-26$935.00$935.00781,400——
2019-02-25$889.60$889.60364,300——
2019-02-22$911.66$911.66240,000——
2019-02-21$906.33$906.33244,600——
2019-02-20$921.14$921.14271,200——
2019-02-19$916.68$916.68293,200——
2019-02-15$919.75$919.75293,000——
2019-02-14$904.96$904.96382,000——
2019-02-13$891.36$891.36289,500——
2019-02-12$890.90$890.90362,700——
2019-02-11$887.91$887.91276,700——
2019-02-08$874.08$874.08278,800——
2019-02-07$878.77$878.77316,100——
2019-02-06$868.08$868.08238,800——
2019-02-05$869.42$869.42281,400——
2019-02-04$869.44$869.44242,700——
2019-02-01$849.91$849.91253,900——
2019-01-31$847.34$847.34494,700——
2019-01-30$843.17$843.17228,600——
2019-01-29$830.66$830.66258,300——
2019-01-28$819.01$819.01274,400——
2019-01-25$814.64$814.64319,700——
2019-01-24$814.79$814.79341,500——
2019-01-23$834.55$834.55253,700——
2019-01-22$829.20$829.20344,900——
2019-01-18$844.32$844.32299,700——
2019-01-17$842.31$842.31245,900——
2019-01-16$832.96$832.96297,400——
2019-01-15$829.58$829.58287,200——
2019-01-14$826.98$826.98356,900——
2019-01-11$822.88$822.88296,900——
2019-01-10$827.34$827.34305,900——
2019-01-09$820.36$820.36323,900——
2019-01-08$811.37$811.37474,700——
2019-01-07$822.32$822.32495,500——
2019-01-04$835.63$835.63383,800——
2019-01-03$845.58$845.58361,600——
2019-01-02$838.48$838.48333,400——