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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,185.44$1,185.44168,600——
2020-12-30$1,175.87$1,175.87146,100——
2020-12-29$1,177.12$1,177.12213,800——
2020-12-28$1,192.62$1,192.62214,200——
2020-12-24$1,204.22$1,204.2282,300——
2020-12-23$1,192.99$1,192.99180,300——
2020-12-22$1,190.19$1,190.19205,100——
2020-12-21$1,192.91$1,192.91249,800——
2020-12-18$1,181.90$1,181.90443,400——
2020-12-17$1,180.89$1,180.89315,400——
2020-12-16$1,190.50$1,190.50331,000——
2020-12-15$1,179.37$1,179.37350,000——
2020-12-14$1,151.13$1,151.13346,200——
2020-12-11$1,155.30$1,155.30329,700——
2020-12-10$1,137.85$1,137.85335,300——
2020-12-09$1,136.67$1,136.67705,600——
2020-12-08$1,095.99$1,095.99789,600——
2020-12-07$1,157.18$1,157.18403,500——
2020-12-04$1,162.63$1,162.63208,200——
2020-12-03$1,154.01$1,154.01181,300——
2020-12-02$1,152.22$1,152.22283,300——
2020-12-01$1,164.84$1,164.84260,300——
2020-11-30$1,137.65$1,137.65272,500——
2020-11-27$1,119.24$1,119.24109,700——
2020-11-25$1,129.60$1,129.60194,200——
2020-11-24$1,135.79$1,135.79247,700——
2020-11-23$1,113.41$1,113.41237,300——
2020-11-20$1,114.20$1,114.20187,900——
2020-11-19$1,133.76$1,133.76244,500——
2020-11-18$1,131.65$1,131.65182,400——
2020-11-17$1,124.21$1,124.21293,700——
2020-11-16$1,146.02$1,146.02346,700——
2020-11-13$1,155.80$1,155.80191,200——
2020-11-12$1,159.73$1,159.73183,900——
2020-11-11$1,181.83$1,181.83318,400——
2020-11-10$1,170.41$1,170.41357,400——
2020-11-09$1,151.39$1,151.39349,300——
2020-11-06$1,158.53$1,158.53245,200——
2020-11-05$1,149.51$1,149.51306,000——
2020-11-04$1,154.02$1,154.02381,800——
2020-11-03$1,164.65$1,164.65290,600——
2020-11-02$1,141.15$1,141.15242,800——
2020-10-30$1,128.98$1,128.98198,200——
2020-10-29$1,129.76$1,129.76273,900——
2020-10-28$1,128.85$1,128.85241,400——
2020-10-27$1,133.59$1,133.59179,200——
2020-10-26$1,152.00$1,152.00148,800——
2020-10-23$1,183.16$1,183.16148,900——
2020-10-22$1,175.55$1,175.55151,400——
2020-10-21$1,178.12$1,178.12149,800——
2020-10-20$1,178.62$1,178.62196,000——
2020-10-19$1,176.42$1,176.42155,900——
2020-10-16$1,193.38$1,193.38250,200——
2020-10-15$1,193.26$1,193.26202,600——
2020-10-14$1,169.03$1,169.03193,800——
2020-10-13$1,164.59$1,164.59150,000——
2020-10-12$1,144.06$1,144.06218,900——
2020-10-09$1,137.74$1,137.74160,000——
2020-10-08$1,150.00$1,150.00150,800——
2020-10-07$1,139.99$1,139.99191,000——
2020-10-06$1,138.53$1,138.53251,600——
2020-10-05$1,178.27$1,178.27161,100——
2020-10-02$1,176.99$1,176.99137,300——
2020-10-01$1,181.72$1,181.72222,700——
2020-09-30$1,177.64$1,177.64254,800——
2020-09-29$1,154.92$1,154.92175,900——
2020-09-28$1,155.56$1,155.56211,700——
2020-09-25$1,135.02$1,135.02201,600——
2020-09-24$1,129.63$1,129.63252,100——
2020-09-23$1,128.95$1,128.95428,400——
2020-09-22$1,166.71$1,166.71537,100——
2020-09-21$1,186.01$1,186.01342,500——
2020-09-18$1,205.28$1,205.28364,000——
2020-09-17$1,224.12$1,224.12176,700——
2020-09-16$1,229.23$1,229.23200,900——
2020-09-15$1,242.95$1,242.95110,900——
2020-09-14$1,241.66$1,241.66163,400——
2020-09-11$1,234.45$1,234.45150,500——
2020-09-10$1,216.04$1,216.04172,200——
2020-09-09$1,233.00$1,233.00199,900——
2020-09-08$1,211.49$1,211.49159,700——
2020-09-04$1,206.79$1,206.79157,800——
2020-09-03$1,215.70$1,215.70166,200——
2020-09-02$1,250.35$1,250.35216,100——
2020-09-01$1,222.43$1,222.43206,500——
2020-08-31$1,196.31$1,196.31226,300——
2020-08-28$1,189.12$1,189.12152,600——
2020-08-27$1,195.89$1,195.89136,000——
2020-08-26$1,198.01$1,198.01152,800——
2020-08-25$1,201.66$1,201.66132,600——
2020-08-24$1,209.93$1,209.93143,000——
2020-08-21$1,209.07$1,209.07143,400——
2020-08-20$1,203.50$1,203.50120,500——
2020-08-19$1,210.00$1,210.00131,500——
2020-08-18$1,211.81$1,211.81252,200——
2020-08-17$1,207.75$1,207.75236,900——
2020-08-14$1,196.05$1,196.05124,100——
2020-08-13$1,187.14$1,187.14103,900——
2020-08-12$1,188.37$1,188.37167,000——
2020-08-11$1,171.56$1,171.56162,700——
2020-08-10$1,174.72$1,174.72128,600——
2020-08-07$1,182.22$1,182.22200,700——
2020-08-06$1,178.37$1,178.37157,700——
2020-08-05$1,192.61$1,192.61234,000——
2020-08-04$1,206.04$1,206.04132,900——
2020-08-03$1,206.90$1,206.90158,500——
2020-07-31$1,207.42$1,207.42181,800——
2020-07-30$1,209.75$1,209.75253,200——
2020-07-29$1,179.55$1,179.55187,400——
2020-07-28$1,166.15$1,166.15142,100——
2020-07-27$1,170.80$1,170.80228,700——
2020-07-24$1,168.59$1,168.59135,700——
2020-07-23$1,168.46$1,168.46162,200——
2020-07-22$1,168.98$1,168.98212,100——
2020-07-21$1,155.77$1,155.77143,600——
2020-07-20$1,156.12$1,156.12113,700——
2020-07-17$1,157.30$1,157.30139,100——
2020-07-16$1,149.32$1,149.32154,100——
2020-07-15$1,149.23$1,149.23295,900——
2020-07-14$1,133.37$1,133.37218,400——
2020-07-13$1,108.33$1,108.33162,800——
2020-07-10$1,113.59$1,113.59160,100——
2020-07-09$1,107.76$1,107.76118,500——
2020-07-08$1,117.98$1,117.98157,500——
2020-07-07$1,128.58$1,128.58138,600——
2020-07-06$1,137.38$1,137.38230,300——
2020-07-02$1,148.97$1,148.97249,700——
2020-07-01$1,130.48$1,130.48251,200——
2020-06-30$1,128.12$1,128.12174,100——
2020-06-29$1,127.92$1,127.92199,000——
2020-06-26$1,104.93$1,104.93335,800——
2020-06-25$1,103.30$1,103.30168,000——
2020-06-24$1,100.21$1,100.21229,500——
2020-06-23$1,135.02$1,135.02173,500——
2020-06-22$1,139.68$1,139.68217,800——
2020-06-19$1,130.60$1,130.60330,200——
2020-06-18$1,140.06$1,140.06238,500——
2020-06-17$1,147.36$1,147.36247,900——
2020-06-16$1,139.70$1,139.70291,900——
2020-06-15$1,118.66$1,118.66217,800——
2020-06-12$1,100.51$1,100.51284,100——
2020-06-11$1,095.70$1,095.70277,500——
2020-06-10$1,126.88$1,126.88210,700——
2020-06-09$1,144.76$1,144.76182,100——
2020-06-08$1,143.80$1,143.80182,900——
2020-06-05$1,153.93$1,153.93215,000——
2020-06-04$1,134.80$1,134.80339,300——
2020-06-03$1,150.46$1,150.46183,300——
2020-06-02$1,125.99$1,125.99290,300——
2020-06-01$1,138.20$1,138.20175,400——
2020-05-29$1,147.86$1,147.86330,300——
2020-05-28$1,147.55$1,147.55288,600——
2020-05-27$1,164.42$1,164.42325,500——
2020-05-26$1,123.20$1,123.20531,000——
2020-05-22$1,122.94$1,122.94246,300——
2020-05-21$1,104.47$1,104.47187,200——
2020-05-20$1,113.01$1,113.01317,400——
2020-05-19$1,104.41$1,104.41286,900——
2020-05-18$1,083.00$1,083.00309,400——
2020-05-15$1,074.98$1,074.98235,500——
2020-05-14$1,055.58$1,055.58229,300——
2020-05-13$1,044.10$1,044.10318,000——
2020-05-12$1,046.58$1,046.58275,200——
2020-05-11$1,053.88$1,053.88315,800——
2020-05-08$1,057.90$1,057.90203,800——
2020-05-07$1,012.16$1,012.16349,500——
2020-05-06$1,032.36$1,032.36192,700——
2020-05-05$1,023.16$1,023.16228,600——
2020-05-04$1,009.94$1,009.94226,900——
2020-05-01$994.45$994.45251,000——
2020-04-30$1,020.32$1,020.32327,400——
2020-04-29$1,054.15$1,054.15233,200——
2020-04-28$1,055.45$1,055.45207,800——
2020-04-27$1,060.52$1,060.52177,200——
2020-04-24$1,047.04$1,047.04200,100——
2020-04-23$1,005.71$1,005.71259,900——
2020-04-22$999.55$999.55222,700——
2020-04-21$978.85$978.85196,100——
2020-04-20$988.15$988.15185,800——
2020-04-17$991.80$991.80282,300——
2020-04-16$978.52$978.52484,000——
2020-04-15$932.66$932.66255,100——
2020-04-14$977.14$977.14268,800——
2020-04-13$942.19$942.19219,000——
2020-04-09$940.83$940.83287,800——
2020-04-08$915.22$915.22302,700——
2020-04-07$899.64$899.64455,500——
2020-04-06$875.10$875.10625,700——
2020-04-03$790.56$790.56362,000——
2020-04-02$794.65$794.65358,000——
2020-04-01$776.86$776.86414,000——
2020-03-31$846.00$846.00509,300——
2020-03-30$873.99$873.99265,300——
2020-03-27$851.63$851.63251,000——
2020-03-26$884.99$884.99362,600——
2020-03-25$844.43$844.43360,000——
2020-03-24$808.43$808.43416,900——
2020-03-23$723.22$723.22435,100——
2020-03-20$728.13$728.13470,100——
2020-03-19$827.29$827.29463,100——
2020-03-18$808.50$808.50421,500——
2020-03-17$913.92$913.92438,900——
2020-03-16$851.33$851.33435,100——
2020-03-13$1,012.73$1,012.73458,600——
2020-03-12$978.19$978.19422,800——
2020-03-11$1,089.03$1,089.03424,400——
2020-03-10$1,148.30$1,148.30612,700——
2020-03-09$1,113.69$1,113.69576,400——
2020-03-06$1,060.31$1,060.31375,800——
2020-03-05$1,029.87$1,029.87347,900——
2020-03-04$1,058.24$1,058.24501,200——
2020-03-03$1,024.71$1,024.71828,100——
2020-03-02$1,046.89$1,046.89487,800——
2020-02-28$1,032.51$1,032.51597,800——
2020-02-27$1,004.98$1,004.98322,700——
2020-02-26$1,014.06$1,014.06295,300——
2020-02-25$1,032.69$1,032.69307,800——
2020-02-24$1,056.64$1,056.64333,800——
2020-02-21$1,068.03$1,068.03212,200——
2020-02-20$1,082.52$1,082.52219,100——
2020-02-19$1,066.79$1,066.79166,500——
2020-02-18$1,073.85$1,073.85243,400——
2020-02-14$1,053.21$1,053.21198,700——
2020-02-13$1,066.55$1,066.55240,200——
2020-02-12$1,063.57$1,063.57191,300——
2020-02-11$1,051.22$1,051.22164,700——
2020-02-10$1,053.72$1,053.72191,600——
2020-02-07$1,058.91$1,058.91218,500——
2020-02-06$1,062.31$1,062.31278,500——
2020-02-05$1,073.25$1,073.25302,100——
2020-02-04$1,050.21$1,050.21280,300——
2020-02-03$1,050.45$1,050.45262,500——
2020-01-31$1,057.96$1,057.96311,000——
2020-01-30$1,086.58$1,086.58326,300——
2020-01-29$1,096.51$1,096.51181,300——
2020-01-28$1,107.58$1,107.58207,600——
2020-01-27$1,114.49$1,114.49212,000——
2020-01-24$1,140.23$1,140.23250,100——
2020-01-23$1,166.00$1,166.00250,300——
2020-01-22$1,157.33$1,157.33227,300——
2020-01-21$1,155.00$1,155.00300,200——
2020-01-17$1,154.58$1,154.58310,000——
2020-01-16$1,142.12$1,142.12196,600——
2020-01-15$1,134.29$1,134.29186,400——
2020-01-14$1,136.60$1,136.60332,900——
2020-01-13$1,128.37$1,128.37219,900——
2020-01-10$1,132.22$1,132.22208,100——
2020-01-09$1,145.39$1,145.39206,000——
2020-01-08$1,147.49$1,147.49207,900——
2020-01-07$1,145.38$1,145.38269,100——
2020-01-06$1,165.71$1,165.71296,800——
2020-01-03$1,187.98$1,187.98188,800——
2020-01-02$1,189.74$1,189.74212,200——