AZZ - AZZ Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201944.1744.0343.2943.8643.8664,333
Sep 17, 201944.4544.9443.2744.1344.1376,100
Sep 16, 201944.0244.8944.0244.5544.55133,100
Sep 13, 201944.3144.7043.8844.2644.2693,300
Sep 12, 201944.1544.4643.2544.0544.0596,000
Sep 11, 201943.4444.0642.9543.9243.9286,400
Sep 10, 201942.3543.4241.9943.3243.32171,600
Sep 09, 201940.8042.3540.7742.3142.31122,000
Sep 06, 201941.3541.6340.6640.7540.7577,100
Sep 05, 201940.9641.9540.9641.2841.28138,700
Sep 04, 201940.8141.2040.3140.4840.4885,000
Sep 03, 201941.0041.0340.0040.3440.3478,700
Aug 30, 201941.6241.8341.1641.2741.2774,800
Aug 29, 201940.6241.3440.6241.2941.29146,100
Aug 28, 201939.5240.5539.2540.1740.17283,300
Aug 27, 201940.6140.6939.5239.5539.55108,100
Aug 26, 201940.5441.1040.0340.3040.30123,000
Aug 23, 201941.6941.7739.9340.1040.10196,200
Aug 22, 201942.0042.9041.6441.6841.68101,700
Aug 21, 201941.8842.2741.6842.0342.0395,200
Aug 20, 201942.0542.1941.3541.5041.50145,500
Aug 19, 201941.6442.3341.3842.1042.10138,200
Aug 16, 201940.7241.3840.7241.2341.23136,000
Aug 15, 201941.2041.2640.3940.6440.6471,300
Aug 14, 201942.0642.0740.7140.9440.94278,100
Aug 13, 201941.8743.4341.8742.7442.7479,800
Aug 12, 201942.9042.9041.7941.8941.89243,500
Aug 09, 201943.8843.8842.6843.0743.0777,900
Aug 08, 201943.5844.6543.5744.0144.01269,500
Aug 07, 201942.7343.3542.1743.2743.27100,800
Aug 06, 201942.9943.2542.5543.1443.14304,100
Aug 05, 201943.4543.5242.3343.0243.02145,000
Aug 02, 201945.3145.3243.9844.3444.34174,000
Aug 01, 201946.5347.5245.3245.6245.62112,800
Jul 31, 201946.7647.5346.3946.5846.58245,700
Jul 30, 201946.2347.2646.0146.9846.98113,300
Jul 29, 201947.0247.3246.1646.4646.46106,400
Jul 26, 201946.7746.9846.1546.9646.96212,300
Jul 25, 201945.9146.6945.7446.5446.54150,300
Jul 24, 201944.7446.0644.7445.9745.97114,800
Jul 23, 201944.4445.1944.0945.0445.04380,900
Jul 22, 201945.2345.5343.7844.1444.1498,300
Jul 19, 201945.2145.8344.9545.2445.24175,600
Jul 19, 20190.17 Dividend
Jul 18, 201945.6146.0045.3145.4845.31131,500
Jul 17, 201946.2846.5145.6545.7845.61112,600
Jul 16, 201946.0546.4946.0546.3046.13137,100
Jul 15, 201946.2446.2845.8046.2146.0487,800
Jul 12, 201945.3646.2745.2346.1746.00186,500
Jul 11, 201946.6647.0745.1645.3545.18147,000
Jul 10, 201947.3147.7946.5446.7346.56183,900
Jul 09, 201948.7348.7647.0247.0846.90209,600
Jul 08, 201948.5750.3647.4948.8648.68821,600
Jul 05, 201945.4046.1744.5546.1045.93135,200
Jul 03, 201945.7846.0245.2545.4245.2563,400
Jul 02, 201946.0546.4045.1845.7345.5699,900
Jul 01, 201946.4646.8945.5646.0145.84116,000
Jun 28, 201945.2046.0745.0346.0245.85272,000
Jun 27, 201944.1145.2143.7745.2045.03157,400
Jun 26, 201943.1644.1043.0543.9143.7597,800
Jun 25, 201943.5644.0143.0843.0942.93161,800
Jun 24, 201944.1944.2843.3943.4343.2798,500
Jun 21, 201943.8944.4843.5044.0443.88199,200
Jun 20, 201944.3744.4143.7143.9143.75114,500
Jun 19, 201943.5844.2543.3043.7943.6392,200
Jun 18, 201943.7244.5743.3443.6343.47122,100
Jun 17, 201943.6643.7243.1543.3343.1774,500
Jun 14, 201944.0544.1143.5343.5743.4163,600
Jun 13, 201943.7044.1543.4243.9843.82115,000
Jun 12, 201943.7243.8543.2443.4643.3075,200
Jun 11, 201944.2044.8943.6443.8443.6882,300
Jun 10, 201943.9644.5943.7543.8743.7171,900
Jun 07, 201943.8644.1043.1243.9143.7580,200
Jun 06, 201944.2744.4143.0043.4543.2956,200
Jun 05, 201944.3944.4043.5744.0043.8455,100
Jun 04, 201943.9444.5743.7744.3944.22128,700
Jun 03, 201942.2843.7042.2843.5743.41168,000
May 31, 201942.1042.3841.8642.0841.92127,700
May 30, 201942.3342.9542.2442.6342.4797,900
May 29, 201942.4242.8641.8942.3042.14205,300
May 28, 201943.2243.4642.8542.8842.72129,900
May 24, 201943.6543.6542.6743.1943.0395,700
May 23, 201943.0943.6941.8943.2843.12321,100
May 22, 201945.1845.1842.9443.5343.37263,700
May 21, 201944.4945.4743.8845.2645.09246,500
May 20, 201943.2244.8643.0744.3544.18179,100
May 17, 201946.3046.8845.2045.5645.39207,400
May 16, 201947.4247.4246.3946.6546.48129,900
May 15, 201946.3747.3246.3746.9846.80241,700
May 14, 201946.8848.0046.3746.7846.61149,000
May 13, 201947.4747.4746.3546.7846.61163,400
May 10, 201948.1648.3047.1048.1848.0063,300
May 09, 201947.3348.5247.3348.1247.94122,400
May 08, 201948.0548.0547.3147.7847.6096,400
May 07, 201948.1548.5347.2148.0047.8283,200
May 06, 201947.2748.7147.2748.5448.3696,900
May 03, 201947.4648.2947.4548.2248.04158,900
May 02, 201946.7047.3246.1347.1446.9671,200
May 01, 201947.4647.6946.6046.8146.64279,500
Apr 30, 201947.1247.5446.4747.4947.31163,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...