AZZ - AZZ Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202044.7744.7743.3144.0744.07177,800
Jan 16, 202044.6345.1044.2444.9144.91143,700
Jan 15, 202044.4945.1744.1744.3944.39254,800
Jan 14, 202044.7645.0044.1844.6244.62192,800
Jan 13, 202044.1245.0843.9045.0045.00362,000
Jan 10, 202047.1547.1543.7744.2344.23250,200
Jan 09, 202049.2549.4646.6147.0447.04434,000
Jan 08, 202044.6745.4244.5845.2245.22282,500
Jan 07, 202045.0645.3444.6044.6544.65116,500
Jan 06, 202044.7745.6044.3745.3645.36142,700
Jan 03, 202044.3545.5044.3545.2145.21193,300
Jan 02, 202046.3146.4144.7045.1445.14136,300
Dec 31, 201946.2046.8345.9245.9545.95142,800
Dec 30, 201946.2446.6445.9246.2046.20312,600
Dec 27, 201947.2047.3146.1946.2646.26112,200
Dec 26, 201946.8847.0146.5146.9246.9269,800
Dec 24, 201946.6346.8046.2046.7846.7847,300
Dec 23, 201947.2047.2046.0646.5346.53146,900
Dec 20, 201947.2147.3646.6247.1847.18590,700
Dec 19, 201946.6547.1246.5747.0847.08145,500
Dec 18, 201946.9947.2246.6046.7946.79151,700
Dec 17, 201945.9146.8045.7146.7046.70257,900
Dec 16, 201945.2946.2945.2945.6945.69171,200
Dec 13, 201944.8045.0644.2844.7444.74147,100
Dec 12, 201944.4145.3744.4144.8044.80262,100
Dec 11, 201944.5244.7643.8744.4844.48141,700
Dec 10, 201944.6045.2544.1944.4344.43136,200
Dec 09, 201945.3045.4944.3044.8044.80218,300
Dec 06, 201944.3746.0044.3745.3845.38307,900
Dec 05, 201942.0245.5041.6044.0444.04562,400
Dec 04, 201937.1738.8537.0138.3338.33205,700
Dec 03, 201936.7937.2136.4937.0037.00141,500
Dec 02, 201937.9438.2537.0037.0837.08122,100
Nov 29, 201938.0938.2237.4838.0738.0752,900
Nov 27, 201938.0938.8937.9238.2838.28135,400
Nov 26, 201937.9538.3737.7037.9537.95181,000
Nov 25, 201937.2338.1037.0537.9737.97102,000
Nov 22, 201937.3237.6336.5237.1037.1081,200
Nov 21, 201937.4537.6036.8437.1537.1584,900
Nov 20, 201937.5238.1737.2737.4937.49133,000
Nov 19, 201937.5038.1437.2637.6637.66118,800
Nov 18, 201938.2038.5537.1637.2437.24154,600
Nov 15, 201938.8739.0238.1838.3938.39113,700
Nov 14, 201939.0839.5438.4538.4938.49118,100
Nov 13, 201938.8139.7838.6039.0339.03205,200
Nov 12, 201939.3839.7838.7739.0339.03190,300
Nov 11, 201939.0439.6438.9839.3939.39187,600
Nov 08, 201938.7339.5838.5939.5039.50273,700
Nov 07, 201939.2339.6438.7438.9338.93165,700
Nov 06, 201939.3939.5038.7838.9238.92140,200
Nov 05, 201939.6940.0439.0439.4239.42252,500
Nov 04, 201939.7540.0339.0939.7039.70120,900
Nov 01, 201939.0339.4738.8539.4539.45217,700
Oct 31, 201938.6038.8938.0938.7938.79129,600
Oct 30, 201938.6338.8838.2638.7338.73108,900
Oct 29, 201938.7339.6938.3838.9838.98137,200
Oct 28, 201938.5739.3338.4138.7738.7798,300
Oct 25, 201937.8638.5237.6638.2238.22133,800
Oct 24, 201938.6238.6837.5037.8737.8794,600
Oct 23, 201939.5039.5038.3038.4538.4591,700
Oct 22, 201939.3839.8939.0439.3639.36238,700
Oct 21, 201939.3339.8439.2039.4539.45119,800
Oct 18, 201938.8239.0338.4938.8838.8899,100
Oct 18, 20190.17 Dividend
Oct 17, 201939.0039.3438.5839.0738.90153,500
Oct 16, 201938.6939.2638.4238.7438.57116,900
Oct 15, 201938.5539.5238.2238.8738.70144,400
Oct 14, 201938.7539.0038.0538.3238.15212,200
Oct 11, 201939.1840.2138.8438.9038.73254,200
Oct 10, 201938.3238.9438.1938.5538.38312,000
Oct 09, 201937.5338.7837.3438.0237.85319,700
Oct 08, 201940.0041.0035.8137.1236.96698,900
Oct 07, 201942.7243.2842.2643.0142.82226,300
Oct 04, 201942.2442.9242.1342.8042.61153,800
Oct 03, 201942.1742.4141.6442.3342.15107,800
Oct 02, 201942.3042.7541.7242.1541.97136,900
Oct 01, 201943.8144.3242.4942.7342.54142,400
Sep 30, 201943.1344.2142.9543.5643.37172,900
Sep 27, 201943.6243.9842.6742.8442.65141,600
Sep 26, 201943.6943.7743.0943.2743.08102,700
Sep 25, 201942.3243.6442.3243.3643.17190,800
Sep 24, 201943.0143.1941.9842.4742.29117,600
Sep 23, 201942.4743.2342.2642.8842.69129,400
Sep 20, 201943.3843.7542.8242.9742.78204,500
Sep 19, 201943.9944.4143.2643.3443.1571,900
Sep 18, 201944.1744.1743.3843.8643.6781,200
Sep 17, 201944.4544.9443.2744.1343.9476,100
Sep 16, 201944.0244.8944.0244.5544.36133,100
Sep 13, 201944.3144.7043.8844.2644.0793,300
Sep 12, 201944.1544.4643.2544.0543.8696,000
Sep 11, 201943.4444.0642.9543.9243.7386,400
Sep 10, 201942.3543.4241.9943.3243.13171,600
Sep 09, 201940.8042.3540.7742.3142.13122,000
Sep 06, 201941.3541.6340.6640.7540.5777,100
Sep 05, 201940.9641.9540.9641.2841.10138,700
Sep 04, 201940.8141.2040.3140.4840.3085,000
Sep 03, 201941.0041.0340.0040.3440.1678,700
Aug 30, 201941.6241.8341.1641.2741.0974,800
Aug 29, 201940.6241.3440.6241.2941.11146,100
Aug 28, 201939.5240.5539.2540.1740.00283,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...