AZZ Inc. (AZZ)
NYSE: AZZ · Real-Time Price · USD
90.64
+2.98 (3.40%)
Nov 21, 2024, 11:39 AM EST - Market open
AZZ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 79.67 | 82.11 | 79.33 | 79.96 | 79.79 | 0.41% | 237,880 |
| Jul 30, 2024 | 82.75 | 83.73 | 79.57 | 79.63 | 79.46 | -3.13% | 305,195 |
| Jul 29, 2024 | 82.42 | 83.44 | 81.85 | 82.20 | 82.02 | 0.02% | 111,635 |
| Jul 26, 2024 | 81.06 | 83.26 | 80.45 | 82.18 | 82.00 | 3.58% | 300,086 |
| Jul 25, 2024 | 81.48 | 81.53 | 79.32 | 79.34 | 79.17 | -1.94% | 241,800 |
| Jul 24, 2024 | 83.34 | 84.63 | 80.84 | 80.91 | 80.74 | -3.26% | 187,140 |
| Jul 23, 2024 | 82.69 | 85.21 | 82.69 | 83.64 | 83.46 | -0.27% | 308,901 |
| Jul 22, 2024 | 83.99 | 84.99 | 82.41 | 83.87 | 83.69 | 0.08% | 268,189 |
| Jul 19, 2024 | 85.08 | 86.19 | 83.55 | 83.80 | 83.62 | -1.41% | 233,061 |
| Jul 18, 2024 | 85.78 | 88.67 | 84.47 | 85.00 | 84.82 | -1.30% | 370,433 |
| Jul 17, 2024 | 86.18 | 88.15 | 85.02 | 86.12 | 85.93 | -0.73% | 562,790 |
| Jul 16, 2024 | 83.70 | 86.87 | 83.28 | 86.75 | 86.56 | 4.30% | 369,611 |
| Jul 15, 2024 | 82.05 | 83.71 | 81.63 | 83.17 | 82.99 | 2.14% | 356,065 |
| Jul 12, 2024 | 82.91 | 84.15 | 81.10 | 81.43 | 81.25 | 0.35% | 475,880 |
| Jul 11, 2024 | 72.73 | 81.30 | 71.63 | 81.15 | 80.97 | 6.06% | 737,507 |
| Jul 10, 2024 | 75.42 | 76.51 | 74.30 | 76.51 | 76.34 | 2.03% | 376,525 |
| Jul 9, 2024 | 76.21 | 76.85 | 74.90 | 74.99 | 74.66 | -1.77% | 313,801 |
| Jul 8, 2024 | 76.40 | 77.63 | 75.76 | 76.34 | 76.01 | 0.81% | 255,752 |
| Jul 5, 2024 | 76.26 | 76.28 | 75.30 | 75.73 | 75.40 | -1.21% | 147,323 |
| Jul 3, 2024 | 75.65 | 76.92 | 75.26 | 76.66 | 76.32 | 1.71% | 88,760 |
| Jul 2, 2024 | 76.33 | 77.04 | 75.35 | 75.37 | 75.04 | -1.22% | 382,996 |