AZO: AutoZone Inc.

As of Friday, August 22nd, 2025

$ 4,110.61

-17.08 -0.41%

Open: 4,151.15
High: 4,157.57
Low: 4,089.14
Volume: 119,156
Previous Close on Thursday, August 21st, 2025

$ 4,127.69

-30.41 -0.73%

Open: 4,109.29
High: 4,147.49
Low: 4,100.02
Volume: 91,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 4,151.15 4,157.57 4,089.14 4,110.61 119,156 -17.08 -0.41
2025-08-21 4,109.29 4,147.49 4,100.02 4,127.69 91,020 -30.41 -0.73
2025-08-20 4,154.28 4,187.39 4,121.34 4,158.10 121,180 +29.30 +0.71
2025-08-19 4,029.30 4,138.36 4,029.30 4,128.80 110,013 +88.85 +2.20
2025-08-18 4,030.00 4,066.68 4,023.75 4,039.95 134,074 +33.04 +0.82
2025-08-15 4,005.60 4,021.01 3,989.25 4,006.91 100,166 +14.43 +0.36
2025-08-14 4,030.86 4,041.10 3,989.53 3,992.48 80,503 -43.95 -1.09
2025-08-13 4,022.92 4,049.62 4,013.15 4,036.43 104,322 +35.76 +0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4,187.39
On 2025-08-20		 4,023.75
On 2025-08-18		 103.70 2.59 4,187.39
On 2025-08-20		 4,089.14
On 2025-08-22		 -2.35 4,113.03
10D 4,187.39
On 2025-08-20		 3,974.09
On 2025-08-12		 75.45 1.87 4,187.39
On 2025-08-20		 4,089.14
On 2025-08-22		 -2.35 4,063.84
20D 4,187.39
On 2025-08-20		 3,754.42
On 2025-07-31		 289.70 7.58 3,919.50
On 2025-07-30		 3,754.42
On 2025-07-31		 -4.21 3,996.32
WTD 4,187.39
On 2025-08-20		 4,023.75
On 2025-08-18		 103.70 2.59 4,187.39
On 2025-08-20		 4,089.14
On 2025-08-22		 -2.35 4,113.03
MTD 4,187.39
On 2025-08-20		 3,755.89
On 2025-08-01		 342.23 9.08 4,094.69
On 2025-08-06		 3,974.09
On 2025-08-12		 -2.95 4,040.29
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

58.77 +3.30 +5.95 7,865,598
KMX

CarMax Inc.

60.06 +2.17 +3.75 1,811,170
BAH

Booz Allen Hamilton Holding Corporation

109.93 +0.96 +0.88 945,833
CAKE

The Cheesecake Factory Inc.

62.71 +0.58 +0.93 1,013,690
AZO

AutoZone Inc.

4,110.61 -17.08 -0.41 119,156