AutoZone Inc (AZO) stock
AZONYSERetail-Auto & Home Supply StoresFiscal year ends August 29
Financials through Q3 FY2026, quarter ended May 9, 2026Last filing: 10-K on Oct 26, 2026Score 6/3026% above fair value
$3169.82+32.78 (+1.04%)
Close on Oct 30, 2026Market cap $51.75BP/E 21.8Yield –
Price history
AutoZone share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3,169.82
+1.04% on the day
52-week range
$2,730.65 – $3,996.25
-20.7% from the high
Change over 52 weeks
-14.5%
From $3,705.63 on Oct 30, 2025
Average volume
275,314
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $3,190.71 | $3,217.32 | $3,132.67 | $3,169.82 | +1.04% | 207,290 |
| Oct 29, 2026 | $3,205.00 | $3,224.00 | $3,084.65 | $3,137.04 | -0.62% | 198,145 |
| Oct 28, 2026 | $3,133.98 | $3,180.93 | $3,126.61 | $3,156.76 | +0.43% | 162,484 |
| Oct 27, 2026 | $3,180.79 | $3,185.22 | $3,130.41 | $3,143.16 | -1.47% | 125,475 |
| Oct 26, 2026 | $3,142.32 | $3,264.37 | $3,142.32 | $3,190.07 | -0.33% | 182,293 |
| Oct 23, 2026 | $3,250.95 | $3,267.51 | $3,200.76 | $3,200.76 | -2.14% | 118,431 |
| Oct 22, 2026 | $3,176.14 | $3,277.41 | $3,162.42 | $3,270.70 | +3.61% | 208,546 |
| Oct 21, 2026 | $3,148.05 | $3,163.70 | $3,127.01 | $3,156.74 | -0.11% | 120,383 |
| Oct 20, 2026 | $3,129.75 | $3,187.63 | $3,122.56 | $3,160.18 | +2.01% | 182,463 |
| Oct 19, 2026 | $3,113.96 | $3,117.33 | $3,068.16 | $3,097.88 | -0.73% | 149,965 |
| Oct 16, 2026 | $3,091.00 | $3,146.00 | $3,085.24 | $3,120.59 | +1.99% | 258,762 |
| Oct 15, 2026 | $2,979.50 | $3,066.93 | $2,950.00 | $3,059.62 | +5.08% | 223,658 |
| Oct 14, 2026 | $2,904.55 | $2,922.52 | $2,883.13 | $2,911.62 | +0.63% | 159,816 |
| Oct 13, 2026 | $2,915.00 | $2,938.99 | $2,880.88 | $2,893.30 | -0.19% | 159,101 |
| Oct 12, 2026 | $2,920.70 | $2,935.15 | $2,877.88 | $2,898.85 | -1.39% | 200,624 |
| Oct 9, 2026 | $2,912.17 | $2,940.24 | $2,894.65 | $2,939.85 | +1.01% | 145,760 |
| Oct 8, 2026 | $2,844.03 | $2,931.62 | $2,839.70 | $2,910.54 | +2.26% | 172,444 |
| Oct 7, 2026 | $2,899.18 | $2,911.38 | $2,846.26 | $2,846.27 | -1.80% | 130,236 |
| Oct 6, 2026 | $2,823.16 | $2,921.00 | $2,821.33 | $2,898.57 | +3.24% | 287,052 |
| Oct 5, 2026 | $2,782.09 | $2,812.00 | $2,730.65 | $2,807.73 | +0.56% | 219,131 |
| Oct 2, 2026 | $2,840.00 | $2,840.04 | $2,781.61 | $2,792.03 | -0.96% | 169,824 |
| Oct 1, 2026 | $2,834.98 | $2,843.15 | $2,756.13 | $2,819.03 | -0.39% | 303,879 |
| Sep 30, 2026 | $2,888.88 | $2,899.53 | $2,800.11 | $2,830.02 | -1.60% | 494,708 |
| Sep 29, 2026 | $2,916.68 | $2,921.48 | $2,836.02 | $2,875.97 | -1.28% | 413,412 |
| Sep 28, 2026 | $2,878.51 | $2,931.46 | $2,866.35 | $2,913.28 | +1.43% | 437,207 |
| Sep 25, 2026 | $2,877.66 | $2,916.42 | $2,860.22 | $2,872.16 | +0.36% | 439,330 |
| Sep 24, 2026 | $2,875.00 | $2,939.02 | $2,839.44 | $2,861.75 | +0.65% | 481,883 |
| Sep 23, 2026 | $2,888.40 | $2,920.00 | $2,764.88 | $2,843.34 | -1.78% | 656,675 |
| Sep 22, 2026 | $2,894.25 | $2,999.30 | $2,844.80 | $2,894.73 | +3.26% | 783,779 |
| Sep 21, 2026 | $2,863.00 | $2,870.72 | $2,796.85 | $2,803.25 | -1.82% | 609,556 |
| Sep 18, 2026 | $2,825.28 | $2,873.52 | $2,815.00 | $2,855.31 | +0.39% | 428,838 |
| Sep 17, 2026 | $2,871.32 | $2,879.40 | $2,834.00 | $2,844.31 | -0.17% | 291,174 |
| Sep 16, 2026 | $2,865.02 | $2,907.09 | $2,849.04 | $2,849.04 | -0.39% | 298,924 |
| Sep 15, 2026 | $2,966.21 | $2,966.37 | $2,855.00 | $2,860.25 | -3.55% | 243,136 |
| Sep 14, 2026 | $2,909.35 | $2,973.99 | $2,905.00 | $2,965.52 | +3.09% | 406,212 |
| Sep 11, 2026 | $2,895.18 | $2,931.59 | $2,865.13 | $2,876.75 | -0.16% | 354,466 |
| Sep 10, 2026 | $2,905.47 | $2,917.07 | $2,876.25 | $2,881.47 | -1.01% | 256,875 |
| Sep 9, 2026 | $2,935.09 | $2,935.09 | $2,881.51 | $2,910.97 | -1.38% | 316,599 |
| Sep 8, 2026 | $2,975.00 | $2,994.00 | $2,942.20 | $2,951.61 | -1.06% | 399,994 |
| Sep 4, 2026 | $2,950.00 | $2,987.66 | $2,934.77 | $2,983.29 | +0.51% | 402,014 |
| Sep 3, 2026 | $2,943.88 | $2,988.98 | $2,938.82 | $2,968.04 | +1.14% | 282,917 |
| Sep 2, 2026 | $2,966.42 | $2,977.64 | $2,919.06 | $2,934.52 | -1.06% | 313,692 |
| Sep 1, 2026 | $3,005.51 | $3,007.88 | $2,933.02 | $2,965.83 | -0.85% | 315,253 |
| Aug 31, 2026 | $2,947.40 | $2,998.99 | $2,938.99 | $2,991.24 | +0.99% | 378,688 |
| Aug 28, 2026 | $2,942.17 | $2,970.86 | $2,930.16 | $2,961.96 | +1.01% | 316,259 |
| Aug 27, 2026 | $2,965.09 | $2,980.00 | $2,929.02 | $2,932.33 | -2.22% | 211,512 |
| Aug 26, 2026 | $3,013.53 | $3,015.25 | $2,975.00 | $2,999.00 | -0.94% | 292,839 |
| Aug 25, 2026 | $3,001.33 | $3,046.47 | $2,994.33 | $3,027.34 | +0.59% | 266,325 |
| Aug 24, 2026 | $2,969.00 | $3,026.40 | $2,955.08 | $3,009.44 | +1.74% | 257,501 |
| Aug 21, 2026 | $2,975.00 | $2,999.00 | $2,940.00 | $2,957.95 | -0.14% | 258,276 |
| Aug 20, 2026 | $2,984.11 | $3,010.00 | $2,903.57 | $2,961.99 | -3.73% | 346,356 |
| Aug 19, 2026 | $3,102.10 | $3,160.00 | $3,076.63 | $3,076.89 | +0.12% | 249,489 |
| Aug 18, 2026 | $3,057.27 | $3,127.10 | $3,021.09 | $3,073.20 | +1.79% | 278,448 |
| Aug 17, 2026 | $3,015.00 | $3,092.28 | $2,997.19 | $3,019.30 | -0.19% | 225,798 |
| Aug 14, 2026 | $3,052.28 | $3,053.97 | $3,007.80 | $3,025.00 | -0.51% | 241,305 |
| Aug 13, 2026 | $3,055.99 | $3,103.00 | $3,033.65 | $3,040.37 | -0.18% | 270,904 |
| Aug 12, 2026 | $3,013.84 | $3,063.00 | $3,010.11 | $3,045.87 | +0.11% | 164,986 |
| Aug 11, 2026 | $3,051.41 | $3,099.96 | $3,031.83 | $3,042.65 | -0.83% | 106,266 |
| Aug 10, 2026 | $3,115.00 | $3,118.07 | $3,051.39 | $3,067.99 | -1.90% | 133,317 |
| Aug 7, 2026 | $3,049.04 | $3,129.09 | $3,029.96 | $3,127.29 | +1.88% | 203,263 |
| Aug 6, 2026 | $3,095.00 | $3,095.00 | $3,053.17 | $3,069.62 | +0.12% | 127,877 |
| Aug 5, 2026 | $3,043.00 | $3,066.11 | $3,015.97 | $3,066.06 | +1.26% | 135,850 |
| Aug 4, 2026 | $2,969.00 | $3,037.86 | $2,945.37 | $3,028.03 | +1.26% | 160,662 |
| Aug 3, 2026 | $3,030.99 | $3,061.77 | $2,985.83 | $2,990.27 | -0.86% | 180,959 |
| Jul 31, 2026 | $2,990.00 | $3,040.15 | $2,979.11 | $3,016.25 | +0.32% | 121,197 |
| Jul 30, 2026 | $3,110.98 | $3,110.98 | $2,983.93 | $3,006.57 | -4.32% | 182,076 |
| Jul 29, 2026 | $3,083.28 | $3,172.07 | $3,071.20 | $3,142.17 | +0.75% | 146,722 |
| Jul 28, 2026 | $3,100.00 | $3,169.98 | $3,091.52 | $3,118.80 | +1.42% | 123,447 |
| Jul 27, 2026 | $2,989.53 | $3,090.62 | $2,963.50 | $3,075.26 | +3.98% | 138,438 |
| Jul 24, 2026 | $2,923.00 | $2,959.99 | $2,917.15 | $2,957.41 | +1.16% | 137,346 |
| Jul 23, 2026 | $2,967.16 | $2,968.50 | $2,902.20 | $2,923.50 | -1.65% | 129,143 |
| Jul 22, 2026 | $3,027.50 | $3,053.00 | $2,961.00 | $2,972.45 | -1.35% | 123,217 |
| Jul 21, 2026 | $3,050.00 | $3,133.79 | $2,991.50 | $3,013.03 | +0.63% | 160,217 |
| Jul 20, 2026 | $3,064.19 | $3,078.95 | $2,986.78 | $2,994.13 | -1.72% | 138,136 |
| Jul 17, 2026 | $3,076.90 | $3,124.84 | $3,015.00 | $3,046.44 | -0.51% | 160,914 |
| Jul 16, 2026 | $3,004.67 | $3,073.75 | $2,988.00 | $3,062.16 | +3.08% | 147,982 |
| Jul 15, 2026 | $3,017.05 | $3,061.97 | $2,944.52 | $2,970.57 | -2.03% | 211,650 |
| Jul 14, 2026 | $3,046.29 | $3,074.76 | $3,007.36 | $3,032.07 | -1.52% | 195,580 |
| Jul 13, 2026 | $3,103.00 | $3,130.00 | $3,056.19 | $3,078.98 | +0.21% | 175,913 |
| Jul 10, 2026 | $3,011.66 | $3,074.99 | $2,978.00 | $3,072.64 | +2.07% | 204,060 |
| Jul 9, 2026 | $3,045.99 | $3,072.23 | $2,992.89 | $3,010.39 | -1.95% | 238,872 |
| Jul 8, 2026 | $3,060.00 | $3,094.10 | $3,047.73 | $3,070.17 | -0.15% | 265,532 |
| Jul 7, 2026 | $3,009.00 | $3,093.70 | $2,986.47 | $3,074.86 | +3.96% | 305,190 |
| Jul 6, 2026 | $3,140.57 | $3,150.10 | $2,949.43 | $2,957.71 | -6.38% | 339,600 |
| Jul 2, 2026 | $3,233.75 | $3,235.15 | $3,124.90 | $3,159.28 | -1.83% | 182,070 |
| Jul 1, 2026 | $3,200.00 | $3,239.14 | $3,183.12 | $3,218.15 | +0.69% | 446,972 |
| Jun 30, 2026 | $3,167.25 | $3,200.00 | $3,125.40 | $3,195.94 | +1.34% | 672,305 |
| Jun 29, 2026 | $3,162.23 | $3,222.81 | $3,142.73 | $3,153.62 | +0.80% | 691,081 |
| Jun 26, 2026 | $3,074.15 | $3,172.69 | $3,074.15 | $3,128.70 | +2.28% | 900,497 |
| Jun 25, 2026 | $3,075.26 | $3,134.59 | $3,050.03 | $3,059.04 | -0.93% | 720,826 |
| Jun 24, 2026 | $3,060.80 | $3,134.36 | $3,024.95 | $3,087.77 | +1.36% | 931,236 |
| Jun 23, 2026 | $2,983.90 | $3,079.20 | $2,966.97 | $3,046.46 | +3.30% | 819,015 |
| Jun 22, 2026 | $3,022.00 | $3,032.50 | $2,949.06 | $2,949.06 | -3.77% | 1,002,395 |
| Jun 18, 2026 | $3,083.31 | $3,116.46 | $3,050.01 | $3,064.48 | +0.16% | 1,038,435 |
| Jun 17, 2026 | $3,129.00 | $3,165.51 | $3,037.32 | $3,059.63 | -2.18% | 596,414 |
| Jun 16, 2026 | $3,119.33 | $3,144.89 | $3,073.67 | $3,127.79 | +0.72% | 622,050 |
| Jun 15, 2026 | $3,140.39 | $3,170.12 | $3,101.51 | $3,105.48 | -0.35% | 205,399 |
| Jun 12, 2026 | $3,100.00 | $3,135.00 | $3,050.39 | $3,116.30 | +1.13% | 142,520 |
| Jun 11, 2026 | $3,110.20 | $3,147.96 | $3,060.00 | $3,081.62 | -0.91% | 159,116 |
| Jun 10, 2026 | $3,154.30 | $3,177.12 | $3,110.00 | $3,110.05 | -0.88% | 149,588 |
| Jun 9, 2026 | $3,082.56 | $3,162.19 | $3,055.55 | $3,137.75 | +2.07% | 385,511 |
| Jun 8, 2026 | $3,103.05 | $3,105.00 | $3,055.00 | $3,074.04 | -1.36% | 717,736 |
| Jun 5, 2026 | $3,100.00 | $3,142.48 | $3,089.17 | $3,116.43 | +1.12% | 408,057 |
| Jun 4, 2026 | $3,089.99 | $3,154.27 | $3,052.65 | $3,081.94 | +0.66% | 402,915 |
| Jun 3, 2026 | $3,010.17 | $3,073.00 | $3,008.44 | $3,061.65 | +1.07% | 395,081 |
| Jun 2, 2026 | $3,014.09 | $3,044.15 | $2,974.85 | $3,029.36 | +0.28% | 199,154 |
| Jun 1, 2026 | $2,942.06 | $3,046.43 | $2,928.11 | $3,020.95 | +2.92% | 447,065 |
| May 29, 2026 | $2,989.14 | $3,007.00 | $2,931.65 | $2,935.19 | -2.39% | 494,570 |
| May 28, 2026 | $2,990.01 | $3,034.99 | $2,945.00 | $3,007.08 | -0.67% | 556,980 |
| May 27, 2026 | $3,100.26 | $3,110.74 | $2,986.01 | $3,027.48 | -2.34% | 308,385 |
| May 26, 2026 | $3,215.01 | $3,237.05 | $3,001.00 | $3,100.11 | -8.99% | 554,864 |
| May 22, 2026 | $3,421.40 | $3,496.76 | $3,382.46 | $3,406.50 | -0.92% | 512,006 |
| May 21, 2026 | $3,398.78 | $3,491.59 | $3,390.99 | $3,438.18 | +0.55% | 293,441 |
| May 20, 2026 | $3,323.43 | $3,438.04 | $3,309.73 | $3,419.36 | +2.15% | 358,592 |
| May 19, 2026 | $3,346.67 | $3,394.44 | $3,313.02 | $3,347.28 | -0.55% | 229,896 |
| May 18, 2026 | $3,324.19 | $3,374.97 | $3,280.00 | $3,365.74 | +1.34% | 293,261 |
| May 15, 2026 | $3,389.06 | $3,409.86 | $3,313.51 | $3,321.15 | -1.73% | 273,552 |
| May 14, 2026 | $3,405.94 | $3,429.95 | $3,370.28 | $3,379.52 | +0.38% | 301,347 |
| May 13, 2026 | $3,440.00 | $3,440.00 | $3,302.44 | $3,366.79 | -1.26% | 281,644 |
| May 12, 2026 | $3,447.60 | $3,450.81 | $3,353.75 | $3,409.81 | -0.52% | 359,956 |
| May 11, 2026 | $3,477.71 | $3,480.04 | $3,409.42 | $3,427.80 | -1.96% | 280,457 |
| May 8, 2026 | $3,554.44 | $3,561.16 | $3,485.00 | $3,496.19 | -1.65% | 231,506 |
| May 7, 2026 | $3,522.72 | $3,560.00 | $3,498.24 | $3,554.88 | +0.37% | 230,379 |
| May 6, 2026 | $3,562.32 | $3,600.00 | $3,525.33 | $3,541.79 | +0.02% | 233,494 |
| May 5, 2026 | $3,478.84 | $3,554.94 | $3,475.00 | $3,540.92 | +1.69% | 252,767 |
| May 4, 2026 | $3,566.26 | $3,617.46 | $3,460.00 | $3,482.24 | -3.11% | 200,246 |
| May 1, 2026 | $3,720.00 | $3,729.82 | $3,559.37 | $3,594.08 | -2.97% | 251,027 |
| Apr 30, 2026 | $3,603.25 | $3,714.14 | $3,590.00 | $3,704.03 | +5.12% | 349,081 |
| Apr 29, 2026 | $3,542.62 | $3,562.09 | $3,500.00 | $3,523.56 | -1.11% | 234,089 |
| Apr 28, 2026 | $3,582.58 | $3,629.65 | $3,528.29 | $3,563.09 | +0.02% | 344,876 |
| Apr 27, 2026 | $3,558.93 | $3,618.98 | $3,557.03 | $3,562.26 | -0.44% | 293,019 |
| Apr 24, 2026 | $3,525.33 | $3,593.48 | $3,500.16 | $3,577.91 | -0.54% | 271,607 |
| Apr 23, 2026 | $3,585.92 | $3,616.69 | $3,559.01 | $3,597.20 | +0.20% | 198,755 |
| Apr 22, 2026 | $3,603.93 | $3,609.38 | $3,562.05 | $3,589.99 | -0.45% | 229,742 |
| Apr 21, 2026 | $3,573.00 | $3,630.83 | $3,555.67 | $3,606.18 | +0.66% | 173,016 |
| Apr 20, 2026 | $3,571.68 | $3,588.18 | $3,548.07 | $3,582.50 | +0.28% | 244,116 |
| Apr 17, 2026 | $3,511.03 | $3,603.35 | $3,503.30 | $3,572.38 | +2.38% | 217,586 |
| Apr 16, 2026 | $3,535.16 | $3,558.82 | $3,480.56 | $3,489.29 | -1.33% | 254,136 |
| Apr 15, 2026 | $3,500.00 | $3,552.13 | $3,481.75 | $3,536.42 | +0.80% | 206,477 |
| Apr 14, 2026 | $3,489.72 | $3,524.99 | $3,480.57 | $3,508.50 | -0.17% | 189,686 |
| Apr 13, 2026 | $3,452.90 | $3,519.02 | $3,400.00 | $3,514.47 | +2.45% | 216,528 |
| Apr 10, 2026 | $3,537.07 | $3,544.73 | $3,412.41 | $3,430.45 | -3.32% | 229,050 |
| Apr 9, 2026 | $3,443.01 | $3,578.12 | $3,423.05 | $3,548.19 | +2.40% | 181,633 |
| Apr 8, 2026 | $3,421.50 | $3,479.56 | $3,412.00 | $3,464.93 | +2.30% | 115,955 |
| Apr 7, 2026 | $3,428.54 | $3,430.00 | $3,382.40 | $3,387.00 | -1.49% | 82,677 |
| Apr 6, 2026 | $3,378.71 | $3,442.70 | $3,361.29 | $3,438.35 | +1.11% | 71,839 |
| Apr 2, 2026 | $3,406.19 | $3,425.16 | $3,373.23 | $3,400.54 | -0.76% | 75,844 |
| Apr 1, 2026 | $3,384.72 | $3,444.22 | $3,376.68 | $3,426.47 | +1.44% | 98,264 |
| Mar 31, 2026 | $3,366.24 | $3,400.22 | $3,321.88 | $3,377.78 | +1.06% | 125,748 |
| Mar 30, 2026 | $3,311.12 | $3,353.87 | $3,306.54 | $3,342.51 | +0.78% | 109,035 |
| Mar 27, 2026 | $3,403.76 | $3,407.95 | $3,314.03 | $3,316.71 | -2.33% | 132,801 |
| Mar 26, 2026 | $3,377.38 | $3,435.26 | $3,370.96 | $3,395.97 | +0.29% | 126,883 |
| Mar 25, 2026 | $3,371.52 | $3,394.92 | $3,317.75 | $3,386.14 | +1.20% | 97,866 |
| Mar 24, 2026 | $3,332.92 | $3,370.51 | $3,313.66 | $3,345.84 | -0.22% | 107,205 |
| Mar 23, 2026 | $3,378.57 | $3,412.40 | $3,333.88 | $3,353.24 | +2.14% | 149,868 |
| Mar 20, 2026 | $3,336.68 | $3,371.10 | $3,281.23 | $3,282.90 | -1.76% | 292,551 |
| Mar 19, 2026 | $3,350.50 | $3,391.49 | $3,311.35 | $3,341.58 | -0.61% | 155,845 |
| Mar 18, 2026 | $3,421.37 | $3,429.34 | $3,360.82 | $3,361.98 | -2.26% | 118,290 |
| Mar 17, 2026 | $3,495.37 | $3,513.95 | $3,432.96 | $3,439.64 | -1.41% | 129,311 |
| Mar 16, 2026 | $3,556.47 | $3,570.00 | $3,474.66 | $3,488.88 | -2.08% | 139,858 |
| Mar 13, 2026 | $3,630.46 | $3,637.51 | $3,537.62 | $3,562.85 | -1.42% | 119,713 |
| Mar 12, 2026 | $3,700.48 | $3,724.82 | $3,612.00 | $3,614.27 | -2.64% | 118,010 |
| Mar 11, 2026 | $3,706.37 | $3,731.36 | $3,660.16 | $3,712.42 | -0.37% | 111,542 |
| Mar 10, 2026 | $3,676.75 | $3,770.05 | $3,663.99 | $3,726.02 | +1.45% | 122,264 |
| Mar 9, 2026 | $3,680.13 | $3,705.93 | $3,617.63 | $3,672.68 | +0.86% | 152,501 |
| Mar 6, 2026 | $3,766.30 | $3,766.30 | $3,634.52 | $3,641.29 | -2.69% | 112,941 |
| Mar 5, 2026 | $3,685.72 | $3,784.60 | $3,666.30 | $3,742.02 | +0.67% | 168,836 |
| Mar 4, 2026 | $3,666.11 | $3,719.77 | $3,595.68 | $3,717.00 | +2.19% | 157,438 |
| Mar 3, 2026 | $3,650.00 | $3,765.00 | $3,561.57 | $3,637.17 | -6.32% | 275,343 |
| Mar 2, 2026 | $3,761.01 | $3,882.47 | $3,747.50 | $3,882.47 | +3.38% | 271,335 |
| Feb 27, 2026 | $3,681.50 | $3,765.38 | $3,655.16 | $3,755.58 | +2.61% | 216,358 |
| Feb 26, 2026 | $3,675.00 | $3,687.17 | $3,620.00 | $3,660.00 | -0.32% | 128,173 |
| Feb 25, 2026 | $3,748.51 | $3,769.00 | $3,638.43 | $3,671.82 | -2.98% | 162,684 |
| Feb 24, 2026 | $3,816.87 | $3,856.44 | $3,773.88 | $3,784.42 | -1.17% | 99,972 |
| Feb 23, 2026 | $3,740.65 | $3,859.36 | $3,740.00 | $3,829.27 | +2.15% | 120,993 |
| Feb 20, 2026 | $3,759.40 | $3,779.49 | $3,627.42 | $3,748.52 | +0.08% | 132,485 |
| Feb 19, 2026 | $3,738.80 | $3,759.77 | $3,696.18 | $3,745.49 | +0.02% | 101,535 |
| Feb 18, 2026 | $3,728.98 | $3,756.11 | $3,680.64 | $3,744.64 | +0.07% | 93,852 |
| Feb 17, 2026 | $3,859.86 | $3,879.99 | $3,714.06 | $3,742.00 | -3.01% | 123,273 |
| Feb 13, 2026 | $3,812.25 | $3,887.03 | $3,811.23 | $3,858.16 | +1.83% | 106,318 |
| Feb 12, 2026 | $3,747.98 | $3,844.64 | $3,747.98 | $3,788.71 | +1.41% | 142,696 |
| Feb 11, 2026 | $3,667.23 | $3,763.13 | $3,648.06 | $3,735.85 | +1.94% | 96,748 |
| Feb 10, 2026 | $3,623.50 | $3,672.63 | $3,590.50 | $3,664.84 | +0.84% | 99,717 |
| Feb 9, 2026 | $3,658.25 | $3,681.00 | $3,616.82 | $3,634.29 | -1.28% | 115,991 |
| Feb 6, 2026 | $3,580.63 | $3,685.43 | $3,580.63 | $3,681.26 | +2.11% | 140,753 |
| Feb 5, 2026 | $3,673.43 | $3,702.91 | $3,577.83 | $3,605.03 | -3.10% | 178,283 |
| Feb 4, 2026 | $3,700.00 | $3,787.00 | $3,680.81 | $3,720.50 | +1.33% | 187,709 |
| Feb 3, 2026 | $3,691.85 | $3,787.34 | $3,662.68 | $3,671.61 | -1.36% | 148,985 |
| Feb 2, 2026 | $3,693.42 | $3,745.65 | $3,638.00 | $3,722.41 | +0.49% | 190,877 |
| Jan 30, 2026 | $3,699.92 | $3,724.72 | $3,667.00 | $3,704.29 | +0.01% | 165,036 |
| Jan 29, 2026 | $3,780.52 | $3,837.50 | $3,685.00 | $3,703.76 | -2.07% | 143,535 |
| Jan 28, 2026 | $3,781.91 | $3,806.39 | $3,722.01 | $3,782.14 | -0.47% | 118,593 |
| Jan 27, 2026 | $3,801.84 | $3,819.53 | $3,742.72 | $3,799.99 | +0.37% | 146,790 |
| Jan 26, 2026 | $3,724.96 | $3,805.89 | $3,702.22 | $3,786.03 | +2.33% | 190,152 |
| Jan 23, 2026 | $3,711.52 | $3,731.66 | $3,652.38 | $3,700.00 | +0.04% | 173,767 |
| Jan 22, 2026 | $3,657.99 | $3,707.96 | $3,640.76 | $3,698.63 | +0.73% | 186,314 |
| Jan 21, 2026 | $3,576.82 | $3,678.57 | $3,576.82 | $3,671.68 | +2.73% | 254,174 |
| Jan 20, 2026 | $3,479.96 | $3,577.00 | $3,477.11 | $3,573.98 | +1.48% | 296,341 |
| Jan 16, 2026 | $3,456.63 | $3,528.40 | $3,410.72 | $3,522.02 | +1.63% | 192,095 |
| Jan 15, 2026 | $3,440.30 | $3,478.18 | $3,381.90 | $3,465.45 | -0.21% | 150,437 |
| Jan 14, 2026 | $3,508.78 | $3,529.76 | $3,457.78 | $3,472.66 | -0.94% | 134,788 |
| Jan 13, 2026 | $3,510.74 | $3,529.99 | $3,441.83 | $3,505.75 | -0.49% | 139,794 |
| Jan 12, 2026 | $3,439.00 | $3,529.13 | $3,428.22 | $3,523.00 | +2.98% | 235,694 |
| Jan 9, 2026 | $3,303.69 | $3,429.00 | $3,303.69 | $3,421.17 | +3.23% | 243,446 |
| Jan 8, 2026 | $3,307.75 | $3,336.77 | $3,285.43 | $3,313.99 | -0.12% | 231,645 |
| Jan 7, 2026 | $3,238.67 | $3,353.49 | $3,238.67 | $3,318.08 | +2.25% | 336,225 |
| Jan 6, 2026 | $3,243.64 | $3,267.39 | $3,210.72 | $3,244.92 | -0.72% | 183,516 |
| Jan 5, 2026 | $3,259.95 | $3,288.00 | $3,232.48 | $3,268.30 | -1.08% | 160,332 |
| Jan 2, 2026 | $3,375.31 | $3,384.25 | $3,285.16 | $3,303.82 | -2.59% | 175,318 |
| Dec 31, 2025 | $3,390.00 | $3,409.35 | $3,383.95 | $3,391.50 | -0.22% | 88,260 |
| Dec 30, 2025 | $3,405.00 | $3,413.00 | $3,378.09 | $3,398.85 | -0.50% | 89,196 |
| Dec 29, 2025 | $3,471.11 | $3,471.11 | $3,400.60 | $3,415.81 | -0.95% | 137,817 |
| Dec 26, 2025 | $3,459.31 | $3,467.00 | $3,438.66 | $3,448.70 | -0.21% | 66,594 |
| Dec 24, 2025 | $3,447.01 | $3,479.73 | $3,447.01 | $3,456.02 | -0.22% | 91,571 |
| Dec 23, 2025 | $3,436.29 | $3,486.20 | $3,419.36 | $3,463.61 | +1.46% | 196,167 |
| Dec 22, 2025 | $3,381.78 | $3,424.99 | $3,380.23 | $3,413.81 | +0.63% | 136,784 |
| Dec 19, 2025 | $3,423.06 | $3,457.98 | $3,376.89 | $3,392.34 | -1.00% | 327,771 |
| Dec 18, 2025 | $3,384.27 | $3,430.55 | $3,344.04 | $3,426.61 | +0.98% | 250,490 |
| Dec 17, 2025 | $3,401.00 | $3,441.02 | $3,390.02 | $3,393.35 | -0.70% | 180,405 |
| Dec 16, 2025 | $3,466.01 | $3,491.95 | $3,408.52 | $3,417.42 | -2.04% | 168,022 |
| Dec 15, 2025 | $3,453.67 | $3,511.00 | $3,442.04 | $3,488.71 | +1.25% | 224,132 |
| Dec 12, 2025 | $3,484.78 | $3,490.87 | $3,416.85 | $3,445.71 | -0.67% | 165,347 |
| Dec 11, 2025 | $3,449.97 | $3,490.85 | $3,395.50 | $3,469.10 | +1.40% | 271,592 |
| Dec 10, 2025 | $3,473.49 | $3,503.09 | $3,388.57 | $3,421.13 | -2.16% | 264,779 |
| Dec 9, 2025 | $3,694.89 | $3,720.63 | $3,460.23 | $3,496.77 | -7.17% | 380,104 |
| Dec 8, 2025 | $3,790.00 | $3,829.60 | $3,763.00 | $3,766.96 | -1.46% | 229,316 |
| Dec 5, 2025 | $3,837.66 | $3,868.46 | $3,781.58 | $3,822.66 | -0.46% | 116,124 |
| Dec 4, 2025 | $3,858.74 | $3,872.80 | $3,817.69 | $3,840.50 | +0.46% | 110,016 |
| Dec 3, 2025 | $3,837.37 | $3,870.44 | $3,806.61 | $3,822.92 | -0.10% | 115,028 |
| Dec 2, 2025 | $3,946.61 | $3,946.61 | $3,808.48 | $3,826.77 | -3.05% | 157,856 |
| Dec 1, 2025 | $3,949.99 | $3,996.25 | $3,942.83 | $3,946.99 | -0.19% | 91,470 |
| Nov 28, 2025 | $3,951.59 | $3,979.99 | $3,944.01 | $3,954.33 | -0.34% | 51,386 |
| Nov 26, 2025 | $3,932.16 | $3,975.00 | $3,932.16 | $3,967.95 | +0.50% | 67,884 |
| Nov 25, 2025 | $3,841.55 | $3,962.09 | $3,818.86 | $3,948.07 | +2.51% | 110,498 |
| Nov 24, 2025 | $3,876.53 | $3,903.81 | $3,840.00 | $3,851.52 | -1.19% | 141,670 |
| Nov 21, 2025 | $3,867.04 | $3,939.00 | $3,845.63 | $3,897.88 | +1.25% | 123,764 |
| Nov 20, 2025 | $3,805.02 | $3,858.84 | $3,783.09 | $3,849.81 | +1.08% | 123,418 |
| Nov 19, 2025 | $3,824.10 | $3,853.39 | $3,772.81 | $3,808.55 | -0.51% | 101,492 |
| Nov 18, 2025 | $3,847.14 | $3,860.21 | $3,807.60 | $3,827.89 | -0.71% | 102,759 |
| Nov 17, 2025 | $3,863.80 | $3,893.55 | $3,851.02 | $3,855.26 | -0.04% | 123,453 |
| Nov 14, 2025 | $3,837.41 | $3,878.94 | $3,817.48 | $3,856.87 | +0.98% | 124,601 |
| Nov 13, 2025 | $3,867.06 | $3,886.28 | $3,817.08 | $3,819.29 | +0.81% | 127,041 |
| Nov 12, 2025 | $3,778.26 | $3,808.00 | $3,752.50 | $3,788.70 | +0.86% | 101,734 |
| Nov 11, 2025 | $3,735.00 | $3,778.04 | $3,720.54 | $3,756.24 | +0.76% | 75,763 |
| Nov 10, 2025 | $3,681.11 | $3,741.88 | $3,657.03 | $3,728.09 | +0.26% | 107,853 |
| Nov 7, 2025 | $3,695.39 | $3,718.84 | $3,645.96 | $3,718.26 | +1.21% | 115,712 |
| Nov 6, 2025 | $3,630.00 | $3,714.42 | $3,613.12 | $3,673.66 | +0.32% | 137,793 |
| Nov 5, 2025 | $3,683.88 | $3,749.94 | $3,652.61 | $3,661.81 | -0.38% | 131,537 |
| Nov 4, 2025 | $3,594.11 | $3,690.05 | $3,572.48 | $3,675.90 | +2.79% | 186,348 |
| Nov 3, 2025 | $3,665.31 | $3,665.31 | $3,492.60 | $3,576.14 | -2.67% | 227,384 |
| Oct 31, 2025 | $3,669.60 | $3,708.02 | $3,654.76 | $3,674.43 | -0.84% | 145,563 |
| Oct 30, 2025 | $3,670.60 | $3,756.33 | $3,670.60 | $3,705.63 | -0.09% | 136,583 |
| Oct 29, 2025 | $3,793.50 | $3,826.67 | $3,692.32 | $3,709.12 | -2.47% | 147,067 |
| Oct 28, 2025 | $3,785.05 | $3,878.37 | $3,785.05 | $3,803.00 | -0.29% | 140,559 |
| Oct 27, 2025 | $3,775.00 | $3,835.00 | $3,775.00 | $3,814.21 | +0.23% | 127,000 |
| Oct 24, 2025 | $3,880.35 | $3,880.35 | $3,788.91 | $3,805.56 | -1.15% | 125,480 |
| Oct 23, 2025 | $3,986.00 | $3,986.51 | $3,744.02 | $3,850.00 | -3.68% | 307,068 |
| Oct 22, 2025 | $4,010.00 | $4,040.00 | $3,974.38 | $3,997.26 | -0.22% | 79,593 |
| Oct 21, 2025 | $3,985.40 | $4,015.00 | $3,952.70 | $4,006.21 | +0.95% | 102,701 |
| Oct 20, 2025 | $4,030.17 | $4,034.10 | $3,945.12 | $3,968.57 | – | 119,632 |
Seasonality
AZO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 1.1% | 2.0% | 2.3% | -3.3% | 3.3% | 1.8% | 1.2% | 1.7% | 0.9% | 5.8% | 1.0% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 9.2% | 1.4% | -10.1% | 9.7% | -20.8% | 8.9% | -5.6% | -0.8% | -5.4% | 12.0% | ||
| 2025 | 4.6% | 4.3% | 9.2% | -1.3% | -0.8% | -0.6% | 1.5% | 11.4% | 2.2% | -14.4% | 7.6% | -14.2% |
| 2024 | 6.8% | 8.8% | 4.8% | -6.2% | -6.3% | 7.0% | 5.7% | 1.5% | -1.0% | -4.5% | 5.3% | 1.0% |
| 2023 | -1.1% | 2.0% | -1.1% | 8.3% | -10.4% | 4.5% | -0.5% | 2.0% | 0.3% | -2.5% | 5.4% | -0.9% |
| 2022 | -5.2% | -6.2% | 9.7% | -4.4% | 5.3% | 4.3% | -0.5% | -0.9% | 1.1% | 18.3% | 1.8% | -4.4% |
| 2021 | -5.7% | 3.7% | 21.1% | 4.3% | -3.9% | 6.1% | 8.8% | -4.6% | 9.6% | 5.1% | 1.8% | 15.4% |
| 2020 | -11.2% | -2.4% | -18.1% | 20.6% | 12.5% | -1.7% | 7.0% | -0.9% | -1.6% | -4.1% | 0.8% | 4.2% |
| 2019 | 1.1% | 10.8% | 9.1% | 0.4% | -0.1% | 7.0% | 2.1% | -1.9% | -1.5% | 5.5% | 2.9% | 1.1% |
| 2018 | 7.6% | -13.2% | -2.4% | -3.7% | 4.0% | 3.3% | 5.2% | 8.7% | 1.2% | -5.4% | 10.3% | 3.6% |
| 2017 | -8.2% | 1.6% | -1.8% | -4.3% | -12.5% | -5.9% | -5.4% | -2.1% | 12.6% | -0.9% | 16.5% | 3.6% |