AZZ - AZZ Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201845.2046.2545.2046.2546.2590,800
Apr 24, 201845.8046.3545.0045.4045.40101,900
Apr 24, 20180.17 Dividend
Apr 23, 201845.7046.3045.7045.9045.7372,600
Apr 20, 201845.0546.1544.9045.6545.48247,000
Apr 19, 201845.9546.8545.0545.2045.03153,200
Apr 18, 201846.2046.4545.1546.0545.88108,300
Apr 17, 201846.1046.4545.5546.2546.08111,200
Apr 16, 201845.5546.1345.3545.8045.6384,000
Apr 13, 201845.4545.8045.1545.2545.0874,900
Apr 12, 201844.7545.5044.1545.3045.13152,400
Apr 11, 201843.6044.5543.6044.5544.3870,400
Apr 10, 201843.5544.3543.4043.9543.7972,600
Apr 09, 201843.6043.7042.9543.0542.8958,100
Apr 06, 201844.0044.6043.0543.3543.1973,400
Apr 05, 201843.5044.3043.0044.2544.0986,300
Apr 04, 201842.2043.5042.0043.4543.2983,600
Apr 03, 201842.9042.9542.2042.7042.54136,400
Apr 02, 201843.6043.7542.3542.8042.64137,800
Mar 29, 201842.5043.9542.5043.7043.54174,500
Mar 28, 201842.6542.9542.3542.7542.5985,900
Mar 27, 201842.8543.3042.2542.4542.2977,900
Mar 26, 201842.5042.9542.0042.8042.64123,600
Mar 23, 201842.8042.9042.0042.0041.84120,200
Mar 22, 201843.6544.0542.7042.7042.54114,100
Mar 21, 201843.7544.4043.5543.8543.6974,700
Mar 20, 201844.3544.4043.7043.9043.7488,600
Mar 19, 201844.4544.9043.3544.1043.94125,600
Mar 16, 201844.0544.6543.8044.5044.34246,100
Mar 15, 201845.0045.0043.8543.9543.79147,600
Mar 14, 201845.5545.8544.6044.9044.73192,100
Mar 13, 201844.8046.0044.6045.4545.28172,100
Mar 12, 201843.9544.5543.9544.4044.24135,900
Mar 09, 201843.5044.2043.3043.9543.7984,600
Mar 08, 201843.6044.2042.9543.2043.0477,600
Mar 07, 201842.5543.9042.5543.5043.34187,000
Mar 06, 201842.0543.2541.9542.9542.79115,600
Mar 05, 201841.0042.1540.9041.9541.79103,500
Mar 02, 201840.2542.2040.0041.4041.25159,800
Mar 01, 201840.7041.6040.2040.5540.40180,000
Feb 28, 201842.7542.8040.8040.8540.70161,700
Feb 27, 201843.0543.8042.4842.6542.49125,700
Feb 26, 201842.6043.1542.1543.0042.84134,400
Feb 23, 201843.0543.2541.8042.2042.04145,500
Feb 22, 201842.7543.8042.4542.7542.59143,800
Feb 21, 201843.4044.0042.6042.6042.44162,800
Feb 20, 201843.0544.2542.8043.5543.39176,500
Feb 16, 201842.7044.1542.6043.5543.39193,300
Feb 15, 201843.2043.2042.5542.9542.7995,600
Feb 14, 201841.7543.1041.7542.9542.7960,500
Feb 13, 201842.4042.7042.1542.2042.0462,900
Feb 12, 201842.9043.2541.9542.7542.59117,900
Feb 09, 201842.0543.0540.9042.7042.54210,000
Feb 08, 201842.2042.5541.5541.7041.55194,400
Feb 07, 201842.2542.7542.1042.2542.0984,500
Feb 06, 201841.3542.7541.1542.3542.19235,800
Feb 05, 201844.3544.9541.9542.0541.89192,000
Feb 05, 20180.17 Dividend
Feb 02, 201845.1545.2544.7045.0044.66154,200
Feb 01, 201845.2545.8044.9545.5045.16197,600
Jan 31, 201846.2046.2045.1045.5045.16121,400
Jan 30, 201845.9546.4545.8045.9545.61106,800
Jan 29, 201846.8046.9046.3046.4546.10158,800
Jan 26, 201846.6047.5946.2547.0046.65173,900
Jan 25, 201846.9547.2046.4046.6046.25104,300
Jan 24, 201847.0547.5046.6546.9046.55105,600
Jan 23, 201847.2547.4546.9047.0546.7067,000
Jan 22, 201847.4047.7546.7547.4047.05116,200
Jan 19, 201846.8547.5046.3547.4047.05158,600
Jan 18, 201846.7047.7046.4046.9046.55120,000
Jan 17, 201847.3047.5046.4546.9546.60143,600
Jan 16, 201847.2047.7546.7547.0046.65139,200
Jan 12, 201846.9547.3046.7547.1546.80186,200
Jan 11, 201847.4547.4546.8047.1546.80285,000
Jan 10, 201847.2048.2047.0047.3547.00209,000
Jan 09, 201847.7048.0045.7047.5047.15713,500
Jan 08, 201850.6050.9050.0050.6450.26112,800
Jan 05, 201851.8052.1550.5050.6550.27161,300
Jan 04, 201852.0052.9551.5551.7051.31129,600
Jan 03, 201851.3051.8050.7051.7551.36153,000
Jan 02, 201851.2552.2051.1051.2550.87292,600
Dec 29, 201751.6551.6551.1051.1050.72186,000
Dec 28, 201751.4051.8051.2551.5051.1294,000
Dec 27, 201751.5051.5050.8251.3050.9265,000
Dec 26, 201751.4551.5550.9551.2550.8771,600
Dec 22, 201751.1551.5550.8051.4051.02122,300
Dec 21, 201750.9551.2550.5351.0550.67111,100
Dec 20, 201750.2551.2050.2550.6550.27120,200
Dec 19, 201749.7550.7549.4050.1049.73181,300
Dec 18, 201749.8550.4549.1549.5049.13130,000
Dec 15, 201748.3549.8548.2849.5049.13513,400
Dec 14, 201748.4048.8047.9048.2047.84217,300
Dec 13, 201747.5048.4547.4548.3547.99100,400
Dec 12, 201746.9047.6546.6547.6047.24108,200
Dec 11, 201747.1047.1046.5046.6546.3067,900
Dec 08, 201747.6047.9046.9046.9546.6067,600
Dec 07, 201747.4048.1547.2547.4547.1069,900
Dec 06, 201747.3047.6547.1547.5047.1586,000
Dec 05, 201747.3047.6546.6547.3046.9590,400
Dec 04, 201748.2048.7547.1047.1546.8079,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...