Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AZZ Inc. (AZZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.20-1.75 (-4.49%)
At close: 04:00PM EDT
37.25 +0.05 (+0.13%)
After hours: 07:18PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202238.5738.5736.6037.2037.20153,800
Sep 22, 202238.8039.1838.3738.9538.95122,800
Sep 21, 202239.6640.2338.9739.0039.0073,300
Sep 20, 202239.7840.0238.9739.3339.33124,000
Sep 19, 202239.3340.5739.2340.5340.5394,700
Sep 16, 202240.1040.1039.1639.8539.85157,600
Sep 15, 202240.5141.0140.3640.6340.6398,300
Sep 14, 202240.7540.9240.0240.7840.78111,100
Sep 13, 202241.9642.1940.4740.6340.6398,100
Sep 12, 202242.6843.0542.3242.9142.91103,900
Sep 09, 202241.9342.4741.6642.4242.4270,000
Sep 08, 202241.8041.8041.1041.5241.5290,900
Sep 07, 202241.0442.1640.9142.1142.11115,000
Sep 06, 202241.8041.8440.6541.0541.0596,000
Sep 02, 202242.4642.9541.6941.9841.9894,000
Sep 01, 202242.4742.4741.5842.0342.03106,100
Aug 31, 202242.9342.9342.3542.6142.6194,700
Aug 30, 202243.4043.4242.5642.8342.8373,000
Aug 29, 202243.4243.6043.2143.3743.3768,900
Aug 26, 202245.5645.9743.8043.8743.87106,500
Aug 25, 202244.6545.4944.5745.4745.4767,400
Aug 24, 202244.2544.4743.9244.3044.3076,500
Aug 23, 202244.3244.7344.0144.4044.4074,900
Aug 22, 202245.6645.6644.3944.5544.55121,400
Aug 19, 202246.7346.7345.7346.1946.19245,400
Aug 18, 202246.4847.2646.4847.1247.12100,600
Aug 17, 202246.7346.7346.0346.4246.4295,800
Aug 16, 202246.7147.5746.5547.3347.33166,400
Aug 15, 202246.1347.0346.1046.5846.58152,300
Aug 12, 202245.7846.8545.4746.6446.64151,600
Aug 11, 202243.9845.8643.8445.8145.81151,700
Aug 10, 202242.5743.0142.3543.0143.01144,200
Aug 09, 202242.6242.8041.7342.0242.0298,000
Aug 08, 202242.2542.7641.9742.4442.44180,500
Aug 05, 202242.3042.5341.8142.1042.1098,000
Aug 04, 202242.6043.2042.1242.6942.6982,900
Aug 03, 202242.8243.0342.2142.9442.9481,700
Aug 02, 202242.8943.1642.5942.8542.8577,700
Aug 01, 202242.3243.4142.0943.1843.1887,700
Jul 29, 202242.2842.8942.2742.5442.54131,800
Jul 28, 202241.3542.4141.3542.2142.21314,300
Jul 27, 202240.9841.4840.5641.0441.04111,800
Jul 26, 202240.7140.9140.5040.6240.62113,700
Jul 25, 202240.8041.0140.2840.5640.56167,500
Jul 22, 202241.0241.0239.9740.4040.40242,300
Jul 21, 202241.0241.0239.7840.8940.89144,400
Jul 20, 202241.0141.5740.6141.4741.47258,300
Jul 19, 202239.8040.8239.8040.6940.69287,400
Jul 18, 202239.7040.1539.0639.1939.19170,500
Jul 15, 202239.2540.0638.5139.6539.65208,100
Jul 14, 202239.3539.3538.0038.6738.67140,500
Jul 13, 202239.9240.5539.6140.0240.02194,000
Jul 12, 202241.6942.0140.0740.0940.09219,100
Jul 11, 202242.8842.8841.5842.0142.01221,700
Jul 08, 202240.9741.4340.5741.0341.03125,300
Jul 07, 202240.7841.4340.6741.1641.16201,600
Jul 06, 202241.0041.0939.5840.4340.43114,500
Jul 05, 202240.5041.0339.7241.0341.03210,300
Jul 01, 202240.8041.3140.2641.0841.08135,200
Jun 30, 202239.6441.1939.3040.8240.82181,300
Jun 29, 202241.2641.2639.4539.9339.93205,400
Jun 28, 202241.9442.4141.1041.2141.21108,400
Jun 27, 202242.1542.3341.6541.8441.84141,200
Jun 24, 202240.7842.2440.6941.7641.76250,000
Jun 23, 202241.3741.5740.2440.7240.7283,500
Jun 22, 202240.9241.8540.7541.3641.36131,600
Jun 21, 202242.7142.8641.4641.5041.50134,700
Jun 17, 202242.5242.7341.5942.2642.26215,800
Jun 16, 202242.8643.0941.4142.0942.09164,800
Jun 15, 202242.8043.9842.4643.6143.61150,700
Jun 14, 202242.6442.8141.8442.6042.6084,800
Jun 13, 202242.7443.1341.8842.4742.47107,900
Jun 10, 202244.4344.5643.5443.7143.7164,300
Jun 09, 202244.9445.4644.8045.1945.1982,600
Jun 08, 202246.1546.2344.8045.2345.23106,900
Jun 07, 202245.8846.3045.6046.2846.28102,900
Jun 06, 202245.8546.4945.4746.2646.2683,200
Jun 03, 202245.6045.6245.1345.3545.3560,700
Jun 02, 202245.3046.0945.0845.9645.9662,700
Jun 01, 202244.9345.4644.3844.9544.9565,300
May 31, 202245.3045.4944.3244.7644.76103,000
May 27, 202244.6845.4944.6845.4345.4358,500
May 26, 202244.1544.8344.1544.5144.5159,400
May 25, 202243.3244.1243.2843.8343.8384,000
May 24, 202243.6943.9542.2843.5543.5592,000
May 23, 202243.9244.1043.2843.9243.9284,700
May 20, 202244.0144.0142.6043.4343.43114,000
May 19, 202243.7444.3943.1843.5243.52208,100
May 18, 202244.8245.1843.9644.1644.16184,600
May 17, 202244.3945.4244.3744.7544.75156,300
May 16, 202243.9544.3543.3243.6443.6475,800
May 13, 202244.0044.5743.7544.2744.2796,800
May 12, 202243.3643.8242.8343.7243.7286,600
May 11, 202244.2244.7143.1843.6343.6397,700
May 10, 202245.4145.7043.5143.9943.9985,400
May 09, 202245.0945.5644.5944.8344.8390,000
May 06, 202245.6245.9444.9745.7345.7396,000
May 05, 202247.2247.2245.2645.8745.87126,500
May 04, 202246.3447.8346.1147.6747.67123,000
May 03, 202245.3346.2044.9146.1046.1098,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement