AZO Weekly Statistics
AZO weekly stock returns with week-by-week price performance and historical return data.
AutoZone, Inc. (AZO) company overview
Founded in 1979, AutoZone is the largest US-based retailer of aftermarket automotive parts and accessories, operating over 7,600 stores and generating over $20 billion in fiscal 2026 sales. Beyond its primary home market (86% of total revenue), the company also maintains a growing presence in Mexico and Brazil. AutoZone caters to two core customer segments: do-it-yourself, which account for roughly two-thirds of its domestic sales, and commercial do-it-for-me customers, which represent the remainder.
| Period | Return % |
|---|---|
| 2017 | -0.34 |
| 2017 | -2 |
| 2017 | -1.31 |
| 2017 | -3.13 |
| 2017 | -0.51 |
| 2017 | 2.35 |
| 2017 | 0.01 |
| 2017 | -1.64 |
| 2017 | -1.16 |
| 2017 | -1.51 |
| 2017 | 2.06 |
| 2017 | -1.25 |
| 2017 | 0.91 |
| 2017 | -2.78 |
| 2017 | -1.72 |
| 2017 | 2.23 |
| 2017 | -2.95 |
| 2017 | 1.28 |
| 2017 | -3.21 |
| 2017 | -1.1 |
| 2017 | -8.25 |
| 2017 | -0.02 |
| 2017 | -2.07 |
| 2017 | -2.1 |
| 2017 | -3.77 |
| 2017 | -0.95 |
| 2017 | -12.17 |
| 2017 | 0.66 |
| 2017 | 1.7 |
| 2017 | 3.43 |
| 2017 | 1.66 |
| 2017 | -0.72 |
| 2017 | -5.09 |
| 2017 | 3.59 |
| 2017 | 1.7 |
| 2017 | -0.16 |
| 2017 | 5.05 |
| 2017 | 0.45 |
| 2017 | 3.55 |
| 2017 | 0.98 |
| 2017 | -0.31 |
| 2017 | -1.54 |
| 2017 | -1.57 |
| 2017 | 3.97 |
| 2017 | -1.3 |
| 2017 | 5.22 |
| 2017 | 0.67 |
| 2017 | 6.99 |
| 2017 | 5.02 |
| 2017 | -3.13 |
| 2017 | 0.88 |
| 2017 | 0.06 |
| 2018 | 8.23 |
| 2018 | 1.65 |
| 2018 | 0.6 |
| 2018 | 0.56 |
| 2018 | -5.28 |
| 2018 | -3.15 |
| 2018 | -1.59 |
| 2018 | 2.11 |
| 2018 | -9.2 |
| 2018 | 0.26 |
| 2018 | -1.76 |
| 2018 | -1.68 |
| 2018 | 0.5 |
| 2018 | -3.38 |
| 2018 | -2.89 |
| 2018 | -2.31 |
| 2018 | 5.47 |
| 2018 | 3.21 |
| 2018 | 0.74 |
| 2018 | -1.15 |
| 2018 | -3.25 |
| 2018 | 4.17 |
| 2018 | 3.2 |
| 2018 | 2.28 |
| 2018 | -0.23 |
| 2018 | -1.32 |
| 2018 | 2.54 |
| 2018 | 0.56 |
| 2018 | 4 |
| 2018 | -1.91 |
| 2018 | 3.52 |
| 2018 | 2.69 |
| 2018 | 3.49 |
| 2018 | 0.33 |
| 2018 | -0.8 |
| 2018 | 0.83 |
| 2018 | -3.61 |
| 2018 | 2.96 |
| 2018 | 0.66 |
| 2018 | -0.67 |
| 2018 | 0.93 |
| 2018 | -6.74 |
| 2018 | 2.39 |
| 2018 | 1.02 |
| 2018 | 4.4 |
| 2018 | 4.14 |
| 2018 | -0.29 |
| 2018 | -3.15 |
| 2018 | 6.89 |
| 2018 | -0.32 |
| 2018 | -4.69 |
| 2018 | 1.58 |
| 2019 | -1.01 |
| 2019 | -1.41 |
| 2019 | 2.59 |
| 2019 | -3.48 |
| 2019 | 4.66 |
| 2019 | 2.56 |
| 2019 | 5.07 |
| 2019 | -0.91 |
| 2019 | 1.74 |
| 2019 | 0.03 |
| 2019 | 1.49 |
| 2019 | 2.02 |
| 2019 | 4.24 |
| 2019 | 0.88 |
| 2019 | 1.16 |
| 2019 | -1.81 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 2912.17 | 2940.24 | 2895 | 2939.85 | — |
| 2026-10-08 | 2844.03 | 2931.62 | 2839.7 | 2910.54 | — |
| 2026-10-07 | 2899.18 | 2911.38 | 2846.27 | 2846.27 | — |
| 2026-10-06 | 2823.16 | 2920.82 | 2828.06 | 2898.57 | — |
| 2026-10-05 | 2782.09 | 2812 | 2730.65 | 2807.73 | — |
| 2026-10-02 | 2840 | 2839.98 | 2781.98 | 2792.03 | — |
| 2026-10-01 | 2834.98 | 2843.15 | 2756.13 | 2819.03 | — |
| 2026-09-30 | 2888.88 | 2899.53 | 2800.28 | 2830.02 | — |
| 2026-09-29 | 2916.68 | 2920.16 | 2836.02 | 2875.97 | — |
| 2026-09-28 | 2878.51 | 2931.46 | 2866.34 | 2913.28 | — |
| 2026-09-25 | 2877.66 | 2916.42 | 2860.32 | 2872.16 | — |
| 2026-09-24 | 2875 | 2939.02 | 2839.44 | 2861.75 | — |
| 2026-09-23 | 2888.4 | 2920 | 2766.22 | 2843.34 | — |
| 2026-09-21 | 2863 | 2870.72 | 2796.85 | 2803.25 | — |
| 2026-09-18 | 2825.28 | 2873.51 | 2815 | 2855.31 | — |
| 2026-09-17 | 2871.32 | 2879.4 | 2834.31 | 2844.31 | — |
| 2026-09-16 | 2865.02 | 2907.09 | 2849.04 | 2849.04 | — |
| 2026-09-15 | 2966.21 | 2954.86 | 2855.36 | 2860.25 | — |
| 2026-09-14 | 2909.34 | 2973.99 | 2905.72 | 2965.52 | — |
| 2026-09-11 | 2895.18 | 2931.22 | 2865.13 | 2876.75 | — |
| 2026-09-10 | 2905.47 | 2917.07 | 2876.25 | 2881.47 | — |
| 2026-09-09 | 2935.09 | 2932.99 | 2881.51 | 2910.97 | — |
| 2026-09-08 | 2975 | 2994 | 2942.2 | 2951.61 | — |
| 2026-09-04 | 2950 | 2987.66 | 2934.77 | 2983.29 | — |
| 2026-09-02 | 2966.42 | 2977.64 | 2919.06 | 2934.52 | — |
| 2026-09-01 | 3005.51 | 3005.51 | 2933.02 | 2965.83 | — |
| 2026-08-31 | 2947.4 | 2998.58 | 2938.99 | 2991.24 | — |
| 2026-08-27 | 2965.09 | 2980 | 2929.02 | 2932.33 | — |
| 2026-08-26 | 3013.53 | 3015.25 | 2975 | 2999 | — |
| 2026-08-25 | 3001.33 | 3046.47 | 2994.33 | 3027.34 | — |
| 2026-08-24 | 2969 | 3026.4 | 2955.08 | 3009.44 | — |
| 2026-08-21 | 2975 | 2998.7 | 2940 | 2957.95 | — |
| 2026-08-20 | 2984.11 | 3010 | 2903.57 | 2961.99 | — |
| 2026-08-19 | 3102.1 | 3159.72 | 3076.63 | 3076.89 | — |
| 2026-08-18 | 3057.27 | 3127.1 | 3021.09 | 3073.2 | — |
| 2026-08-17 | 3015 | 3092.28 | 2997.19 | 3019.3 | — |
| 2026-08-14 | 3052.28 | 3053.97 | 3007.97 | 3025 | — |
| 2026-08-13 | 3055.99 | 3103 | 3033.65 | 3040.37 | — |
| 2026-08-12 | 3013.84 | 3062.49 | 3011.11 | 3045.87 | — |
| 2026-08-11 | 3051.41 | 3099.96 | 3031.83 | 3042.65 | — |
| 2026-08-07 | 3049.04 | 3129.06 | 3034.7 | 3127.29 | — |
| 2026-08-06 | 3095 | 3091.08 | 3053.17 | 3069.62 | — |
| 2026-08-05 | 3043 | 3066.06 | 3015.97 | 3066.06 | — |
| 2026-08-04 | 2969 | 3037.86 | 2945.37 | 3028.03 | — |
| 2026-08-03 | 3030.99 | 3061.77 | 2985.83 | 2990.27 | — |
| 2026-07-31 | 2990 | 3040.15 | 2980 | 3016.25 | — |
| 2026-07-30 | 3110.98 | 3090 | 2983.93 | 3006.57 | — |
| 2026-07-29 | 3083.28 | 3172.07 | 3071.2 | 3142.17 | — |
| 2026-07-28 | 3100 | 3169.98 | 3091.52 | 3118.8 | — |
| 2026-07-27 | 2989.53 | 3090.62 | 2963.5 | 3075.26 | — |
| 2026-07-24 | 2923 | 2959.38 | 2917.15 | 2957.41 | — |
| 2026-07-23 | 2967.16 | 2968.5 | 2902.2 | 2923.5 | — |
| 2026-07-22 | 3027.5 | 3053 | 2961.11 | 2972.45 | — |
| 2026-07-21 | 3050 | 3133.79 | 2991.54 | 3013.03 | — |
| 2026-07-20 | 3064.19 | 3069.62 | 2986.78 | 2994.13 | — |
| 2026-07-17 | 3076.9 | 3121.2 | 3015 | 3046.44 | — |
| 2026-07-16 | 3004.67 | 3073.75 | 2988 | 3062.16 | — |
| 2026-07-15 | 3017.05 | 3059.91 | 2944.52 | 2970.57 | — |
| 2026-07-14 | 3046.29 | 3074.76 | 3007.56 | 3032.07 | — |
| 2026-07-13 | 3103 | 3129.64 | 3056.19 | 3078.98 | — |
| 2026-07-10 | 3011.66 | 3074.99 | 2978 | 3072.64 | — |
| 2026-07-09 | 3045.99 | 3072.23 | 2993.06 | 3010.39 | — |
| 2026-07-08 | 3060 | 3093.01 | 3047.73 | 3070.17 | — |
| 2026-07-07 | 3009 | 3093.7 | 2986.47 | 3074.86 | — |
| 2026-07-06 | 3140.57 | 3140.57 | 2949.43 | 2957.71 | — |
| 2026-07-02 | 3233.75 | 3235.15 | 3124.9 | 3159.28 | — |
| 2026-07-01 | 3200 | 3239.14 | 3183.12 | 3218.15 | — |
| 2026-06-30 | 3167.25 | 3200 | 3125.4 | 3195.94 | — |
| 2026-06-29 | 3162.23 | 3222.81 | 3143.96 | 3153.62 | — |
| 2026-06-26 | 3074.15 | 3172.69 | 3074.15 | 3128.7 | — |
| 2026-06-25 | 3075.26 | 3134.59 | 3050.03 | 3059.04 | — |
| 2026-06-24 | 3060.8 | 3134.27 | 3030.09 | 3087.77 | — |
| 2026-06-23 | 2983.9 | 3079.2 | 2966.97 | 3046.46 | — |
| 2026-06-22 | 3022 | 3032.5 | 2949.06 | 2949.06 | — |
| 2026-06-18 | 3083.31 | 3116.46 | 3050.01 | 3064.48 | — |
| 2026-06-17 | 3129 | 3163 | 3037.32 | 3059.63 | — |
| 2026-06-16 | 3119.33 | 3144.89 | 3073.67 | 3127.79 | — |
| 2026-06-15 | 3140.39 | 3170.12 | 3101.51 | 3105.48 | — |
| 2026-06-12 | 3100 | 3135 | 3050.4 | 3116.3 | — |
| 2026-06-11 | 3110.2 | 3147.96 | 3060.64 | 3081.62 | — |
| 2026-06-10 | 3154.3 | 3177.12 | 3110.05 | 3110.05 | — |
| 2026-06-09 | 3082.55 | 3162.19 | 3055.55 | 3137.75 | — |
| 2026-06-05 | 3100 | 3142.48 | 3089.17 | 3116.43 | — |
| 2026-06-04 | 3089.99 | 3151.83 | 3052.86 | 3081.94 | — |
| 2026-06-03 | 3010.17 | 3073 | 3008.44 | 3061.65 | — |
| 2026-06-02 | 3014.09 | 3044.15 | 2976.51 | 3029.36 | — |
| 2026-06-01 | 2942.05 | 3046.14 | 2928.91 | 3020.95 | — |
| 2026-05-29 | 2989.14 | 3000.09 | 2931.65 | 2935.19 | — |
| 2026-05-28 | 2990.01 | 3025 | 2945 | 3007.08 | — |
| 2026-05-27 | 3100.26 | 3110.74 | 2986.01 | 3027.48 | — |
| 2026-05-22 | 3421.4 | 3496.76 | 3382.46 | 3406.5 | — |
| 2026-05-21 | 3398.78 | 3491.59 | 3390.99 | 3438.18 | — |
| 2026-05-20 | 3323.43 | 3438.04 | 3309.73 | 3419.36 | — |
| 2026-05-19 | 3346.67 | 3394.44 | 3313.02 | 3347.28 | — |
| 2026-05-18 | 3324.19 | 3374.97 | 3280 | 3365.74 | — |
| 2026-05-15 | 3389.06 | 3409.85 | 3313.51 | 3321.15 | — |
| 2026-05-14 | 3405.94 | 3429.95 | 3370.59 | 3379.52 | — |
| 2026-05-13 | 3440 | 3407.35 | 3302.44 | 3366.79 | — |
| 2026-05-12 | 3447.59 | 3450.33 | 3353.94 | 3409.81 | — |
| 2026-05-11 | 3477.71 | 3477.71 | 3409.42 | 3427.8 | — |
| 2026-05-08 | 3554.44 | 3561.16 | 3485 | 3496.19 | — |
| 2026-05-07 | 3522.72 | 3560 | 3498.24 | 3554.88 | — |
| 2026-05-06 | 3562.32 | 3600 | 3525.33 | 3541.79 | — |
| 2026-05-05 | 3478.84 | 3554.94 | 3475 | 3540.92 | — |
| 2026-05-04 | 3566.26 | 3617.46 | 3460 | 3482.24 | — |
| 2026-05-01 | 3720 | 3729.81 | 3559.37 | 3594.08 | — |
| 2026-04-30 | 3603.25 | 3714.14 | 3590 | 3704.03 | — |
| 2026-04-29 | 3542.62 | 3560.3 | 3500 | 3523.56 | — |
| 2026-04-28 | 3582.58 | 3629.65 | 3528.29 | 3563.09 | — |
| 2026-04-27 | 3558.93 | 3618.98 | 3557.03 | 3562.26 | — |
| 2026-04-24 | 3525.33 | 3593.48 | 3500.16 | 3577.91 | — |
| 2026-04-23 | 3585.92 | 3616.69 | 3559.01 | 3597.2 | — |
| 2026-04-22 | 3603.93 | 3609.38 | 3562.05 | 3589.99 | — |
| 2026-04-21 | 3573 | 3630.83 | 3555.67 | 3606.18 | — |
| 2026-04-20 | 3571.68 | 3588.18 | 3548.07 | 3582.5 | — |
| 2026-04-17 | 3511.03 | 3603.35 | 3505.71 | 3572.38 | — |
| 2026-04-16 | 3535.16 | 3558.81 | 3480.56 | 3489.29 | — |
| 2026-04-15 | 3500 | 3550.88 | 3481.75 | 3536.42 | — |
| 2026-04-14 | 3489.72 | 3524.99 | 3480.57 | 3508.5 | — |
| 2026-04-13 | 3452.9 | 3519 | 3400 | 3514.47 | — |