AZZ Inc. (AZZ)
NYSE: AZZ · Real-Time Price · USD
100.73
+0.73 (0.73%)
Oct 30, 2025, 10:14 AM EDT - Market open
AZZ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 101.43 | 103.18 | 99.28 | 100.00 | 100.00 | -1.41% | 315,481 |
| Oct 28, 2025 | 99.20 | 101.56 | 98.16 | 101.43 | 101.43 | 2.72% | 269,488 |
| Oct 27, 2025 | 100.40 | 100.40 | 97.53 | 98.74 | 98.74 | 0.08% | 198,412 |
| Oct 24, 2025 | 101.61 | 102.84 | 98.45 | 98.66 | 98.66 | -2.44% | 390,026 |
| Oct 23, 2025 | 98.75 | 101.32 | 98.71 | 101.13 | 101.13 | 2.62% | 272,398 |
| Oct 22, 2025 | 99.49 | 99.89 | 96.91 | 98.55 | 98.55 | -1.29% | 347,519 |
| Oct 21, 2025 | 98.12 | 100.30 | 98.12 | 99.84 | 99.84 | 1.68% | 278,037 |
| Oct 20, 2025 | 98.21 | 99.58 | 97.25 | 98.19 | 98.19 | 0.45% | 326,121 |
| Oct 17, 2025 | 99.22 | 99.72 | 97.18 | 97.75 | 97.75 | -1.51% | 243,193 |
| Oct 16, 2025 | 99.43 | 100.22 | 98.15 | 99.25 | 99.25 | -0.67% | 328,637 |
| Oct 15, 2025 | 101.05 | 101.24 | 99.85 | 99.92 | 99.72 | -0.44% | 257,196 |
| Oct 14, 2025 | 99.52 | 101.88 | 99.50 | 100.36 | 100.16 | -0.69% | 342,418 |
| Oct 13, 2025 | 100.00 | 101.08 | 98.50 | 101.06 | 100.86 | 2.51% | 450,977 |
| Oct 10, 2025 | 100.24 | 101.62 | 98.20 | 98.59 | 98.39 | -2.14% | 839,178 |
| Oct 9, 2025 | 94.27 | 105.00 | 92.98 | 100.75 | 100.55 | -4.90% | 1,003,562 |
| Oct 8, 2025 | 105.76 | 106.58 | 104.25 | 105.94 | 105.73 | 0.82% | 723,262 |
| Oct 7, 2025 | 107.20 | 107.68 | 104.55 | 105.08 | 104.87 | -1.74% | 356,982 |
| Oct 6, 2025 | 109.25 | 109.25 | 106.75 | 106.94 | 106.73 | -1.32% | 306,190 |
| Oct 3, 2025 | 109.27 | 110.16 | 108.32 | 108.37 | 108.15 | -0.67% | 175,241 |
| Oct 2, 2025 | 109.23 | 110.32 | 107.81 | 109.10 | 108.88 | 0.03% | 256,242 |
| Oct 1, 2025 | 108.38 | 110.05 | 107.57 | 109.07 | 108.85 | -0.05% | 195,741 |
| Sep 30, 2025 | 109.04 | 109.27 | 107.59 | 109.13 | 108.91 | 0.04% | 269,902 |
| Sep 29, 2025 | 111.56 | 111.56 | 108.88 | 109.09 | 108.87 | -1.61% | 227,509 |
| Sep 26, 2025 | 110.91 | 114.10 | 110.29 | 110.88 | 110.66 | 0.22% | 133,766 |
| Sep 25, 2025 | 110.82 | 111.56 | 109.59 | 110.64 | 110.42 | -0.74% | 157,075 |
| Sep 24, 2025 | 113.24 | 113.51 | 111.02 | 111.47 | 111.25 | -1.58% | 153,584 |
| Sep 23, 2025 | 114.55 | 115.52 | 112.95 | 113.26 | 113.03 | -1.13% | 157,325 |
| Sep 22, 2025 | 113.74 | 114.79 | 113.26 | 114.55 | 114.32 | 0.55% | 146,112 |
| Sep 19, 2025 | 116.86 | 116.87 | 113.78 | 113.92 | 113.69 | -2.32% | 666,201 |
| Sep 18, 2025 | 113.58 | 117.85 | 113.01 | 116.63 | 116.40 | 2.89% | 284,773 |
| Sep 17, 2025 | 115.12 | 116.07 | 112.54 | 113.35 | 113.12 | -0.96% | 366,217 |
| Sep 16, 2025 | 115.00 | 116.34 | 112.01 | 114.45 | 114.22 | -0.72% | 432,368 |
| Sep 15, 2025 | 117.59 | 118.41 | 115.09 | 115.28 | 115.05 | -1.68% | 192,395 |
| Sep 12, 2025 | 118.95 | 118.99 | 117.00 | 117.25 | 117.01 | -1.92% | 195,301 |
| Sep 11, 2025 | 115.92 | 119.95 | 115.50 | 119.54 | 119.30 | 3.57% | 221,782 |
| Sep 10, 2025 | 113.66 | 116.40 | 113.66 | 115.42 | 115.19 | 1.58% | 356,224 |
| Sep 9, 2025 | 114.53 | 115.28 | 112.48 | 113.63 | 113.40 | -1.66% | 229,926 |
| Sep 8, 2025 | 117.19 | 117.84 | 114.30 | 115.55 | 115.32 | -1.18% | 276,205 |
| Sep 5, 2025 | 117.39 | 118.72 | 115.49 | 116.93 | 116.70 | 0.19% | 115,648 |
| Sep 4, 2025 | 113.39 | 116.72 | 112.84 | 116.71 | 116.48 | 3.40% | 181,058 |
| Sep 3, 2025 | 112.18 | 113.64 | 111.52 | 112.87 | 112.64 | 0.42% | 224,592 |
| Sep 2, 2025 | 111.00 | 112.78 | 110.50 | 112.40 | 112.17 | -0.43% | 147,505 |
| Aug 29, 2025 | 115.44 | 115.44 | 112.34 | 112.89 | 112.66 | -1.83% | 170,812 |
| Aug 28, 2025 | 116.98 | 117.00 | 115.00 | 115.00 | 114.77 | -1.24% | 194,041 |
| Aug 27, 2025 | 115.00 | 116.46 | 114.66 | 116.44 | 116.21 | 0.74% | 364,739 |
| Aug 26, 2025 | 115.34 | 116.37 | 115.00 | 115.58 | 115.35 | 0.34% | 178,590 |
| Aug 25, 2025 | 116.25 | 116.57 | 115.03 | 115.19 | 114.96 | -0.98% | 146,646 |
| Aug 22, 2025 | 112.79 | 117.16 | 112.74 | 116.33 | 116.10 | 4.06% | 195,835 |
| Aug 21, 2025 | 112.56 | 113.51 | 111.56 | 111.79 | 111.57 | -0.90% | 201,923 |
| Aug 20, 2025 | 113.09 | 115.55 | 112.16 | 112.81 | 112.58 | -0.37% | 193,743 |