AZZ Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	94.30	94.80	91.41	91.50	91.50	-2.81%	232,252
May 13, 2025	93.91	94.71	93.43	94.15	94.15	0.76%	191,056
May 12, 2025	94.83	95.56	92.47	93.44	93.44	2.13%	190,440
May 9, 2025	90.66	91.73	90.45	91.49	91.49	0.79%	97,258
May 8, 2025	88.75	91.85	87.87	90.77	90.77	2.59%	166,122
May 7, 2025	90.51	90.77	86.88	88.48	88.48	-1.46%	236,577
May 6, 2025	88.70	90.35	88.62	89.79	89.79	0.23%	126,080
May 5, 2025	89.81	90.52	89.14	89.58	89.58	-0.97%	236,860
May 2, 2025	88.25	91.34	88.19	90.46	90.46	4.12%	232,579
May 1, 2025	86.94	88.87	86.06	86.88	86.88	0.14%	198,473
Apr 30, 2025	86.92	87.41	84.52	86.76	86.76	-1.57%	286,435
Apr 29, 2025	86.78	88.44	85.67	88.14	88.14	1.47%	182,486
Apr 28, 2025	85.85	86.86	85.26	86.86	86.86	1.94%	287,154
Apr 25, 2025	84.05	85.25	83.25	85.21	85.21	0.58%	191,992
Apr 24, 2025	81.53	85.81	81.24	84.72	84.72	3.79%	285,834
Apr 23, 2025	82.67	85.44	80.79	81.63	81.47	1.96%	353,920
Apr 22, 2025	74.97	80.88	74.00	80.06	79.90	3.14%	656,721
Apr 21, 2025	80.14	80.83	77.31	77.62	77.47	-4.17%	371,847
Apr 17, 2025	82.10	83.01	80.89	81.00	80.84	-1.23%	199,666
Apr 16, 2025	81.33	82.76	80.24	82.01	81.85	0.04%	281,826
Apr 15, 2025	82.36	83.82	81.15	81.98	81.82	-0.49%	140,306
Apr 14, 2025	82.75	84.38	81.67	82.38	82.22	0.71%	145,234
Apr 11, 2025	80.99	82.94	79.77	81.80	81.64	1.19%	111,215
Apr 10, 2025	81.97	83.28	79.48	80.84	80.68	-3.98%	181,880
Apr 9, 2025	75.95	86.19	74.83	84.19	84.02	11.39%	236,363
Apr 8, 2025	78.21	82.00	73.83	75.58	75.43	-0.50%	429,609
Apr 7, 2025	73.72	80.67	70.90	75.96	75.81	-1.35%	277,830
Apr 4, 2025	77.74	79.38	74.02	77.00	76.85	-4.90%	344,167
Apr 3, 2025	83.00	83.26	80.21	80.97	80.81	-7.54%	307,802
Apr 2, 2025	84.42	87.79	84.42	87.57	87.40	2.07%	284,783
Apr 1, 2025	83.26	86.02	82.60	85.79	85.62	2.61%	190,407
Mar 31, 2025	82.93	84.07	82.29	83.61	83.44	-0.46%	251,353
Mar 28, 2025	85.43	86.10	83.47	84.00	83.83	-2.05%	139,277
Mar 27, 2025	86.72	86.72	84.81	85.76	85.59	-0.81%	160,405
Mar 26, 2025	86.59	88.29	86.01	86.46	86.29	0.20%	212,466
Mar 25, 2025	86.06	86.74	85.48	86.29	86.12	-0.02%	205,073
Mar 24, 2025	84.36	86.44	83.99	86.31	86.14	4.69%	317,457
Mar 21, 2025	82.53	83.20	80.81	82.44	82.28	-1.48%	616,145
Mar 20, 2025	82.50	84.80	82.47	83.68	83.51	-0.07%	243,833
Mar 19, 2025	83.67	85.09	82.68	83.74	83.57	0.02%	774,737
Mar 18, 2025	86.22	86.96	83.25	83.72	83.55	-3.47%	225,989
Mar 17, 2025	86.42	87.00	84.72	86.73	86.56	0.27%	345,721
Mar 14, 2025	87.15	88.98	85.84	86.50	86.33	0.37%	259,293
Mar 13, 2025	87.30	87.86	84.69	86.18	86.01	-1.44%	249,535
Mar 12, 2025	91.36	91.36	85.70	87.44	87.27	-3.36%	372,539
Mar 11, 2025	88.19	91.39	88.19	90.48	90.30	3.13%	238,442
Mar 10, 2025	88.17	89.85	87.30	87.73	87.55	-2.62%	290,245
Mar 7, 2025	88.38	90.76	87.32	90.09	89.91	1.35%	192,135
Mar 6, 2025	88.85	90.41	87.69	88.89	88.71	-1.27%	176,411
Mar 5, 2025	89.59	90.77	88.40	90.03	89.85	0.87%	154,471