AZZ Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	80.71	83.13	80.32	81.66	81.66	0.11%	456,894
Dec 19, 2024	84.84	85.75	81.56	81.57	81.57	-2.80%	210,700
Dec 18, 2024	91.03	91.03	83.32	83.92	83.92	-6.70%	250,781
Dec 17, 2024	93.98	94.45	89.30	89.95	89.95	-4.80%	182,611
Dec 16, 2024	94.00	94.81	92.99	94.49	94.49	0.79%	135,441
Dec 13, 2024	94.27	95.15	92.42	93.75	93.75	-0.83%	196,489
Dec 12, 2024	95.21	95.72	92.26	94.53	94.53	-0.40%	195,834
Dec 11, 2024	97.12	97.12	94.21	94.91	94.91	-1.14%	338,139
Dec 10, 2024	94.00	96.70	92.67	96.00	96.00	1.94%	177,962
Dec 9, 2024	96.11	96.11	93.06	94.17	94.17	-1.29%	169,578
Dec 6, 2024	94.79	96.26	93.98	95.40	95.40	1.55%	144,351
Dec 5, 2024	92.74	94.08	91.40	93.94	93.94	1.07%	168,288
Dec 4, 2024	93.55	94.34	91.95	92.95	92.95	-0.81%	180,077
Dec 3, 2024	95.61	95.81	92.45	93.71	93.71	-2.07%	104,610
Dec 2, 2024	93.40	96.21	92.11	95.69	95.69	2.74%	230,244
Nov 29, 2024	92.13	93.42	91.65	93.14	93.14	2.18%	88,208
Nov 27, 2024	92.28	93.03	90.56	91.15	91.15	-1.29%	148,762
Nov 26, 2024	94.58	94.58	91.56	92.34	92.34	-3.14%	155,967
Nov 25, 2024	96.53	97.98	95.33	95.33	95.33	-0.22%	205,098
Nov 22, 2024	95.98	96.85	92.40	95.54	95.54	0.14%	278,313
Nov 21, 2024	88.49	95.66	88.15	95.41	95.41	8.84%	510,895
Nov 20, 2024	86.92	88.34	86.00	87.66	87.66	0.85%	174,838
Nov 19, 2024	83.95	87.00	83.94	86.92	86.92	2.26%	120,795
Nov 18, 2024	83.70	85.52	83.20	85.00	85.00	2.50%	133,696
Nov 15, 2024	84.23	84.51	82.82	82.93	82.93	-1.07%	252,742
Nov 14, 2024	84.67	85.08	82.81	83.83	83.83	-0.25%	183,560
Nov 13, 2024	85.83	86.00	83.36	84.04	84.04	-0.69%	246,977
Nov 12, 2024	86.40	87.15	84.00	84.62	84.62	-2.11%	99,428
Nov 11, 2024	85.75	86.97	84.79	86.44	86.44	2.20%	127,945
Nov 8, 2024	83.84	85.76	83.48	84.58	84.58	1.08%	249,160
Nov 7, 2024	84.48	85.17	82.32	83.68	83.68	-1.09%	213,611
Nov 6, 2024	85.35	87.06	83.82	84.60	84.60	6.68%	447,144
Nov 5, 2024	76.92	79.31	76.92	79.30	79.30	2.42%	126,858
Nov 4, 2024	76.75	78.35	76.75	77.43	77.43	0.35%	67,532
Nov 1, 2024	76.83	77.91	76.20	77.16	77.16	1.29%	97,571
Oct 31, 2024	78.76	78.76	76.09	76.18	76.18	-3.26%	117,804
Oct 30, 2024	78.85	80.34	78.74	78.75	78.75	-0.19%	164,805
Oct 29, 2024	77.73	78.90	76.73	78.90	78.90	1.06%	145,131
Oct 28, 2024	77.58	78.46	77.56	78.07	78.07	2.03%	89,639
Oct 25, 2024	76.85	77.23	75.98	76.52	76.52	0.46%	65,564
Oct 24, 2024	76.09	76.75	75.26	76.17	76.17	0.41%	95,092
Oct 23, 2024	76.17	77.02	75.34	75.86	75.86	-0.84%	124,325
Oct 22, 2024	77.57	77.57	76.42	76.50	76.50	-1.48%	106,942
Oct 21, 2024	78.32	78.56	77.37	77.65	77.65	-0.86%	96,928
Oct 18, 2024	79.94	79.94	78.23	78.32	78.32	-1.48%	250,643
Oct 17, 2024	81.04	81.04	79.47	79.50	79.33	-1.72%	82,963
Oct 16, 2024	80.18	81.51	79.85	80.89	80.72	1.94%	137,713
Oct 15, 2024	80.84	81.70	79.26	79.35	79.18	-2.19%	172,252
Oct 14, 2024	78.27	81.41	77.44	81.13	80.95	4.17%	226,965
Oct 11, 2024	77.41	78.33	76.72	77.88	77.71	0.75%	318,158
Oct 10, 2024	79.03	81.00	74.56	77.30	77.13	-5.23%	541,927
Oct 9, 2024	81.26	82.34	80.69	81.57	81.39	1.13%	255,473
Oct 8, 2024	82.44	82.61	80.35	80.66	80.49	-1.73%	160,271
Oct 7, 2024	81.87	82.73	81.16	82.08	81.90	-0.51%	148,605
Oct 4, 2024	81.92	82.91	81.39	82.50	82.32	2.83%	133,021
Oct 3, 2024	80.16	81.06	79.10	80.23	80.06	-0.52%	110,927
Oct 2, 2024	80.79	81.79	80.18	80.65	80.48	-0.63%	87,050
Oct 1, 2024	82.30	82.30	80.29	81.16	80.98	-1.76%	81,638
Sep 30, 2024	82.00	82.63	80.77	82.61	82.43	0.39%	103,857
Sep 27, 2024	82.55	83.25	81.53	82.29	82.11	0.30%	111,843
Sep 26, 2024	82.00	83.00	81.39	82.04	81.86	1.38%	96,221
Sep 25, 2024	82.52	82.52	80.65	80.92	80.75	-1.33%	115,951
Sep 24, 2024	81.14	82.39	80.61	82.01	81.83	0.94%	108,771
Sep 23, 2024	82.61	82.92	80.98	81.25	81.07	-0.77%	82,476
Sep 20, 2024	82.38	82.70	81.57	81.88	81.70	-0.93%	430,553
Sep 19, 2024	82.52	83.05	81.27	82.65	82.47	3.18%	100,493
Sep 18, 2024	80.07	83.25	79.74	80.10	79.93	-0.04%	270,942
Sep 17, 2024	79.75	81.25	79.02	80.13	79.96	1.96%	97,303
Sep 16, 2024	79.31	79.69	78.28	78.59	78.42	0.03%	110,599
Sep 13, 2024	77.55	79.08	77.17	78.57	78.40	3.16%	82,605
Sep 12, 2024	75.04	77.06	74.88	76.16	76.00	2.16%	91,049
Sep 11, 2024	73.32	74.98	71.74	74.55	74.39	1.58%	188,408
Sep 10, 2024	74.11	74.12	72.81	73.39	73.23	-0.93%	174,601
Sep 9, 2024	73.67	75.10	73.05	74.08	73.92	0.52%	178,166
Sep 6, 2024	75.87	76.30	73.38	73.70	73.54	-2.37%	139,647
Sep 5, 2024	76.87	76.87	74.23	75.49	75.33	-1.36%	120,897
Sep 4, 2024	77.78	78.20	76.42	76.53	76.36	-1.77%	117,818
Sep 3, 2024	82.01	82.01	77.27	77.91	77.74	-6.32%	171,942
Aug 30, 2024	82.22	83.46	80.72	83.17	82.99	2.26%	130,241
Aug 29, 2024	80.90	82.44	80.64	81.33	81.15	1.69%	103,634
Aug 28, 2024	81.63	82.19	79.89	79.98	79.81	-2.61%	111,135
Aug 27, 2024	82.05	82.27	81.38	82.12	81.94	-0.65%	89,689
Aug 26, 2024	84.21	84.79	82.66	82.66	82.48	-0.90%	141,677
Aug 23, 2024	80.17	84.32	78.95	83.41	83.23	5.36%	229,659
Aug 22, 2024	79.56	80.79	78.74	79.17	79.00	-0.55%	221,428
Aug 21, 2024	79.90	79.90	77.64	79.61	79.44	0.09%	568,229
Aug 20, 2024	80.83	80.90	78.86	79.54	79.37	-1.81%	105,840
Aug 19, 2024	79.00	81.19	78.82	81.01	80.84	2.54%	120,475
Aug 16, 2024	77.18	79.08	76.75	79.00	78.83	2.11%	183,644
Aug 15, 2024	79.08	79.25	77.26	77.37	77.20	0.19%	369,323
Aug 14, 2024	75.54	77.47	74.62	77.22	77.05	2.91%	151,218
Aug 13, 2024	75.00	75.13	73.88	75.04	74.88	1.60%	79,413
Aug 12, 2024	73.83	74.27	72.95	73.86	73.70	-0.15%	110,031
Aug 9, 2024	73.94	74.35	73.25	73.97	73.81	-0.34%	74,520
Aug 8, 2024	73.27	74.40	72.45	74.22	74.06	2.95%	89,238
Aug 7, 2024	75.24	75.45	71.29	72.09	71.93	-2.90%	173,312
Aug 6, 2024	72.59	74.71	72.31	74.24	74.08	2.12%	147,095
Aug 5, 2024	70.59	73.73	69.59	72.70	72.54	-2.44%	233,555
Aug 2, 2024	74.70	74.80	72.33	74.52	74.36	-3.83%	251,178
Aug 1, 2024	79.77	80.95	76.36	77.49	77.32	-3.09%	228,541