AZZ Inc. (AZZ)

129.03
-3.55 (-2.68%)
NYSE · Last Trade: Mar 6th, 3:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AZZ Inc. (AZZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/2026130.87130.87127.03129.03201,386129.03
3/04/2026132.07133.59130.16132.58125,050132.58
3/03/2026130.71132.02127.22131.19216,408131.19
3/02/2026133.00135.24130.90134.52321,999134.52
2/27/2026132.93137.00132.07135.98226,706135.98
2/26/2026134.60135.00131.75134.4090,267134.40
2/25/2026135.25135.71132.99134.35105,300134.35
2/24/2026134.43136.45134.42134.87177,814134.87
2/23/2026134.90135.03130.88134.43165,563134.43
2/20/2026135.48137.00134.24134.90145,444134.90
2/19/2026132.90135.58132.06135.26246,942135.26
2/18/2026137.50137.56131.93133.28259,733133.28
2/17/2026139.80140.24136.52137.69217,694137.69
2/13/2026138.13141.18137.66140.24152,755140.24
2/12/2026138.43140.70136.08137.76157,963137.76
2/11/2026136.00137.72133.77137.46233,000137.46
2/10/2026133.59135.56132.63135.40157,396135.40
2/09/2026129.64133.45129.57133.27191,925133.27
2/06/2026128.46131.55128.46130.00158,646130.00
2/05/2026126.63128.19126.46127.43142,478127.43
2/04/2026127.27129.91124.97126.54141,708126.34
2/03/2026128.57130.69126.12127.58209,352127.38
2/02/2026126.48128.18125.18127.71150,970127.51
1/30/2026123.72125.41122.81124.29174,419124.09
1/29/2026124.33125.80123.22124.97164,862124.77
1/28/2026123.21124.02121.25123.15165,183122.95
1/27/2026123.12123.75122.39122.8885,661122.69
1/26/2026124.03124.42122.92123.1282,630122.92
1/23/2026125.21125.21122.72123.60106,743123.41
1/22/2026127.06127.88125.45126.10119,670125.90
1/21/2026123.00127.51122.60126.61177,518126.41
1/20/2026121.75122.76119.17121.57113,069121.38
1/16/2026123.24123.60122.40123.35117,141123.16
1/15/2026121.25123.28120.84123.22154,885123.03
1/14/2026122.11122.11119.49120.99163,488120.80
1/13/2026122.09123.06120.41121.84179,348121.65
1/12/2026121.16122.95120.76121.48191,738121.29
1/09/2026117.83122.69117.83122.18222,568121.99
1/08/2026112.80120.00112.80117.04288,430116.86
1/07/2026110.25111.58109.55109.83280,518109.66
1/06/2026109.82110.49107.95110.42146,973110.25
1/05/2026109.55112.26109.55110.99131,129110.81
1/02/2026107.77109.94107.18109.74124,301109.57
12/31/2025108.91109.00106.80107.18139,741107.01
12/30/2025109.43110.14108.40108.89114,468108.72
12/29/2025110.29111.10108.68109.62110,918109.45
12/26/2025111.14111.15109.65110.48114,757110.31
12/24/2025110.36111.78110.07111.32115,129111.14
12/23/2025108.62110.74108.57110.73157,824110.56
12/22/2025107.86109.89107.59109.19154,634109.02
12/19/2025109.62109.62106.63107.80321,132107.63
12/18/2025108.92110.31106.95107.93189,629107.76
12/17/2025108.63109.90107.40108.38174,175108.21
12/16/2025108.39111.13107.78108.84213,293108.67
12/15/2025107.93108.69106.66108.18230,383108.01
12/12/2025110.11110.11106.83107.17206,259107.00
12/11/2025109.48111.49109.48109.75223,363109.58
12/10/2025105.50109.49105.50109.03220,889108.86
12/09/2025104.98107.22104.03105.80182,922105.63
12/08/2025105.63105.95104.00104.08154,433103.92