AZZ Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	117.39	118.72	115.49	116.93	116.93	0.19%	115,648
Sep 4, 2025	113.39	116.72	112.84	116.71	116.71	3.40%	181,058
Sep 3, 2025	112.18	113.64	111.52	112.87	112.87	0.42%	224,592
Sep 2, 2025	111.00	112.78	110.50	112.40	112.40	-0.43%	147,505
Aug 29, 2025	115.44	115.44	112.34	112.89	112.89	-1.83%	170,812
Aug 28, 2025	116.98	117.00	115.00	115.00	115.00	-1.24%	194,041
Aug 27, 2025	115.00	116.46	114.66	116.44	116.44	0.74%	364,739
Aug 26, 2025	115.34	116.37	115.00	115.58	115.58	0.34%	178,590
Aug 25, 2025	116.25	116.57	115.03	115.19	115.19	-0.98%	146,646
Aug 22, 2025	112.79	117.16	112.74	116.33	116.33	4.06%	195,835
Aug 21, 2025	112.56	113.51	111.56	111.79	111.79	-0.90%	201,923
Aug 20, 2025	113.09	115.55	112.16	112.81	112.81	-0.37%	193,743
Aug 19, 2025	112.71	114.48	112.69	113.23	113.23	0.25%	131,637
Aug 18, 2025	112.41	113.31	111.65	112.95	112.95	0.28%	165,640
Aug 15, 2025	113.45	113.51	110.50	112.63	112.63	-0.22%	366,646
Aug 14, 2025	117.35	117.35	112.76	112.88	112.88	-3.15%	303,070
Aug 13, 2025	113.90	116.78	113.50	116.55	116.55	2.62%	298,949
Aug 12, 2025	112.11	113.99	111.08	113.57	113.57	1.80%	323,336
Aug 11, 2025	110.46	112.23	109.95	111.56	111.56	1.19%	391,187
Aug 8, 2025	110.92	110.93	108.06	110.25	110.25	1.07%	365,695
Aug 7, 2025	109.77	112.84	107.76	109.08	109.08	0.53%	803,814
Aug 6, 2025	108.79	109.15	106.93	108.50	108.50	0.06%	242,022
Aug 5, 2025	107.37	109.20	107.14	108.44	108.44	1.52%	292,191
Aug 4, 2025	107.11	107.50	105.14	106.82	106.82	0.47%	265,561
Aug 1, 2025	108.20	108.46	105.90	106.32	106.32	-2.90%	269,356
Jul 31, 2025	111.40	111.98	108.80	109.50	109.50	-1.93%	324,405
Jul 30, 2025	113.27	114.49	111.11	111.66	111.66	-1.05%	350,944
Jul 29, 2025	112.28	113.03	110.97	112.84	112.84	1.15%	284,457
Jul 28, 2025	110.13	111.77	109.45	111.56	111.56	1.70%	278,071
Jul 25, 2025	110.27	110.49	109.31	109.69	109.69	0.39%	173,167
Jul 24, 2025	109.49	110.07	108.73	109.26	109.26	-0.43%	243,489
Jul 23, 2025	111.23	112.23	108.21	109.73	109.73	-0.71%	351,056
Jul 22, 2025	111.34	112.84	108.86	110.52	110.52	-0.83%	266,082
Jul 21, 2025	112.12	112.85	110.54	111.44	111.44	-0.50%	188,551
Jul 18, 2025	112.41	112.63	110.37	112.00	112.00	0.09%	323,589
Jul 17, 2025	109.91	112.61	109.87	111.90	111.90	2.01%	460,990
Jul 16, 2025	107.10	109.69	105.49	109.69	109.69	3.22%	338,654
Jul 15, 2025	107.20	107.20	104.53	106.27	106.27	-0.48%	488,749
Jul 14, 2025	106.12	108.05	105.45	106.78	106.78	0.70%	502,953
Jul 11, 2025	105.85	107.32	104.82	106.04	106.04	-0.24%	503,074
Jul 10, 2025	103.99	113.58	102.45	106.29	106.29	5.31%	1,405,287
Jul 9, 2025	99.95	101.02	98.69	100.93	100.74	2.15%	637,514
Jul 8, 2025	99.05	99.94	98.54	98.81	98.62	-0.02%	290,791
Jul 7, 2025	99.43	100.26	98.26	98.83	98.64	-0.79%	212,973
Jul 3, 2025	100.00	101.43	99.34	99.62	99.43	-0.50%	130,235
Jul 2, 2025	97.13	100.37	97.13	100.12	99.93	3.49%	314,841
Jul 1, 2025	94.81	98.23	94.16	96.74	96.56	2.39%	190,308
Jun 30, 2025	95.37	95.41	93.78	94.48	94.30	-0.62%	318,964
Jun 27, 2025	93.63	95.92	92.90	95.07	94.89	2.50%	700,354
Jun 26, 2025	91.60	92.82	90.47	92.75	92.58	2.11%	232,934