AZZ Inc. (AZZ)
NYSE: AZZ · Real-Time Price · USD
84.00
-1.76 (-2.05%)
At close: Mar 28, 2025, 4:00 PM
76.55
-7.45 (-8.87%)
After-hours: Mar 28, 2025, 7:49 PM EDT
AZZ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.43 | 86.10 | 83.47 | 84.00 | 84.00 | -2.05% | 139,277 |
| Mar 27, 2025 | 86.72 | 86.72 | 84.81 | 85.76 | 85.76 | -0.81% | 160,405 |
| Mar 26, 2025 | 86.59 | 88.29 | 86.01 | 86.46 | 86.46 | 0.20% | 212,466 |
| Mar 25, 2025 | 86.06 | 86.74 | 85.48 | 86.29 | 86.29 | -0.02% | 205,073 |
| Mar 24, 2025 | 84.36 | 86.44 | 83.99 | 86.31 | 86.31 | 4.69% | 317,457 |
| Mar 21, 2025 | 82.53 | 83.20 | 80.81 | 82.44 | 82.44 | -1.48% | 616,145 |
| Mar 20, 2025 | 82.50 | 84.80 | 82.47 | 83.68 | 83.68 | -0.07% | 243,833 |
| Mar 19, 2025 | 83.67 | 85.09 | 82.68 | 83.74 | 83.74 | 0.02% | 774,737 |
| Mar 18, 2025 | 86.22 | 86.96 | 83.25 | 83.72 | 83.72 | -3.47% | 225,989 |
| Mar 17, 2025 | 86.42 | 87.00 | 84.72 | 86.73 | 86.73 | 0.27% | 345,721 |
| Mar 14, 2025 | 87.15 | 88.98 | 85.84 | 86.50 | 86.50 | 0.37% | 259,293 |
| Mar 13, 2025 | 87.30 | 87.86 | 84.69 | 86.18 | 86.18 | -1.44% | 249,535 |
| Mar 12, 2025 | 91.36 | 91.36 | 85.70 | 87.44 | 87.44 | -3.36% | 372,539 |
| Mar 11, 2025 | 88.19 | 91.39 | 88.19 | 90.48 | 90.48 | 3.13% | 238,442 |
| Mar 10, 2025 | 88.17 | 89.85 | 87.30 | 87.73 | 87.73 | -2.62% | 290,245 |
| Mar 7, 2025 | 88.38 | 90.76 | 87.32 | 90.09 | 90.09 | 1.35% | 192,135 |
| Mar 6, 2025 | 88.85 | 90.41 | 87.69 | 88.89 | 88.89 | -1.27% | 176,411 |
| Mar 5, 2025 | 89.59 | 90.77 | 88.40 | 90.03 | 90.03 | 0.87% | 154,471 |
| Mar 4, 2025 | 90.03 | 91.01 | 87.08 | 89.25 | 89.25 | -2.43% | 223,613 |
| Mar 3, 2025 | 96.63 | 97.00 | 90.67 | 91.47 | 91.47 | -4.83% | 241,126 |
| Feb 28, 2025 | 95.08 | 96.48 | 94.79 | 96.11 | 96.11 | 1.16% | 344,296 |
| Feb 27, 2025 | 96.49 | 97.17 | 95.01 | 95.01 | 95.01 | -1.66% | 225,033 |
| Feb 26, 2025 | 96.28 | 98.39 | 95.97 | 96.61 | 96.61 | 0.47% | 205,429 |
| Feb 25, 2025 | 96.53 | 97.64 | 94.40 | 96.16 | 96.16 | 0.01% | 973,059 |
| Feb 24, 2025 | 95.60 | 97.41 | 94.14 | 96.15 | 96.15 | 1.32% | 308,009 |
| Feb 21, 2025 | 98.90 | 99.48 | 94.27 | 94.90 | 94.90 | -2.83% | 247,132 |
| Feb 20, 2025 | 98.24 | 98.33 | 96.67 | 97.66 | 97.66 | -1.05% | 197,372 |
| Feb 19, 2025 | 98.04 | 99.20 | 96.47 | 98.70 | 98.70 | -0.31% | 234,905 |
| Feb 18, 2025 | 97.76 | 99.49 | 96.77 | 99.01 | 99.01 | 1.08% | 187,751 |
| Feb 14, 2025 | 98.81 | 98.86 | 97.17 | 97.95 | 97.95 | -0.63% | 179,047 |
| Feb 13, 2025 | 97.90 | 99.18 | 96.18 | 98.57 | 98.57 | 1.79% | 282,178 |
| Feb 12, 2025 | 95.28 | 97.26 | 94.55 | 96.84 | 96.84 | -0.70% | 258,897 |
| Feb 11, 2025 | 98.65 | 98.67 | 96.52 | 97.52 | 97.52 | -0.03% | 452,457 |
| Feb 10, 2025 | 96.13 | 98.13 | 95.50 | 97.55 | 97.55 | 2.09% | 290,858 |
| Feb 7, 2025 | 95.46 | 96.20 | 94.03 | 95.55 | 95.55 | - | 421,236 |
| Feb 6, 2025 | 93.23 | 95.59 | 92.36 | 95.55 | 95.55 | 3.24% | 647,030 |
| Feb 5, 2025 | 88.61 | 92.70 | 88.18 | 92.55 | 92.55 | 5.48% | 491,740 |
| Feb 4, 2025 | 86.01 | 88.12 | 85.16 | 87.74 | 87.74 | 1.89% | 140,014 |
| Feb 3, 2025 | 83.53 | 86.21 | 82.64 | 86.11 | 86.11 | 0.37% | 147,551 |
| Jan 31, 2025 | 87.88 | 87.88 | 85.17 | 85.79 | 85.79 | -2.19% | 151,050 |
| Jan 30, 2025 | 86.86 | 88.38 | 86.70 | 87.71 | 87.71 | 1.81% | 91,743 |
| Jan 29, 2025 | 85.99 | 87.22 | 85.89 | 86.15 | 85.98 | 0.22% | 102,931 |
| Jan 28, 2025 | 87.13 | 87.13 | 84.11 | 85.96 | 85.79 | -0.98% | 106,587 |
| Jan 27, 2025 | 85.63 | 88.21 | 84.95 | 86.81 | 86.64 | 0.31% | 226,111 |
| Jan 24, 2025 | 88.04 | 88.29 | 85.70 | 86.54 | 86.37 | -1.83% | 136,788 |
| Jan 23, 2025 | 87.16 | 88.19 | 86.33 | 88.15 | 87.98 | 0.30% | 113,497 |
| Jan 22, 2025 | 89.18 | 89.96 | 87.51 | 87.89 | 87.72 | -1.79% | 84,426 |
| Jan 21, 2025 | 88.70 | 89.95 | 88.05 | 89.49 | 89.32 | 2.11% | 133,995 |
| Jan 17, 2025 | 88.81 | 88.81 | 87.21 | 87.64 | 87.47 | 0.45% | 96,028 |
| Jan 16, 2025 | 86.90 | 87.99 | 86.67 | 87.25 | 87.08 | 0.63% | 111,759 |