AZZ Inc. (AZZ)
NYSE: AZZ · Real-Time Price · USD
94.44
+0.81 (0.87%)
Jun 6, 2025, 4:00 PM - Market closed
AZZ Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 94.85 | 95.67 | 93.66 | 94.44 | 94.44 | 0.87% | 147,085 |
Jun 5, 2025 | 93.51 | 94.41 | 92.86 | 93.63 | 93.63 | 0.55% | 142,370 |
Jun 4, 2025 | 93.55 | 93.86 | 92.02 | 93.12 | 93.12 | -0.13% | 171,616 |
Jun 3, 2025 | 93.33 | 93.65 | 91.62 | 93.24 | 93.24 | 0.15% | 163,826 |
Jun 2, 2025 | 90.74 | 93.10 | 89.21 | 93.10 | 93.10 | 2.66% | 304,828 |
May 30, 2025 | 90.35 | 91.32 | 89.29 | 90.69 | 90.69 | 0.13% | 216,306 |
May 29, 2025 | 90.32 | 90.97 | 89.26 | 90.57 | 90.57 | 0.71% | 133,408 |
May 28, 2025 | 90.95 | 91.45 | 89.47 | 89.93 | 89.93 | -1.46% | 145,956 |
May 27, 2025 | 90.25 | 91.39 | 89.28 | 91.26 | 91.26 | 2.55% | 156,008 |
May 23, 2025 | 87.86 | 89.70 | 87.86 | 88.99 | 88.99 | -0.69% | 194,421 |
May 22, 2025 | 90.09 | 90.50 | 88.82 | 89.61 | 89.61 | -0.76% | 206,416 |
May 21, 2025 | 91.59 | 92.42 | 90.10 | 90.30 | 90.30 | -2.37% | 164,615 |
May 20, 2025 | 92.45 | 93.24 | 92.37 | 92.49 | 92.49 | -0.38% | 101,215 |
May 19, 2025 | 90.93 | 93.09 | 90.93 | 92.84 | 92.84 | 0.16% | 130,317 |
May 16, 2025 | 91.75 | 92.98 | 90.99 | 92.69 | 92.69 | 0.87% | 226,011 |
May 15, 2025 | 91.13 | 92.65 | 90.25 | 91.89 | 91.89 | 0.43% | 233,872 |
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 |