AZZ - AZZ Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201846.1646.4345.1345.4445.4477,300
Oct 17, 201846.8447.0746.1346.4346.43178,200
Oct 16, 201846.3147.4746.2647.2947.29102,400
Oct 15, 201845.2246.5545.2246.3146.31129,000
Oct 15, 20180.17 Dividend
Oct 12, 201846.8547.0945.0745.6845.51130,700
Oct 11, 201844.0347.0344.0346.3146.14205,500
Oct 10, 201845.6546.8744.1444.2644.10328,400
Oct 09, 201844.6349.7543.3445.6545.48482,000
Oct 08, 201847.8849.3747.8848.6748.49233,700
Oct 05, 201848.7648.8247.4247.9147.73150,500
Oct 04, 201849.7749.9648.7648.7748.5968,000
Oct 03, 201849.3950.0748.6149.9149.72137,800
Oct 02, 201849.5349.7549.1249.2249.0493,600
Oct 01, 201850.7850.9749.3349.6649.48156,200
Sep 28, 201850.0050.7550.0050.5050.31128,400
Sep 27, 201850.8551.0549.9550.2050.01122,900
Sep 26, 201851.7051.7050.8050.8550.6691,200
Sep 25, 201852.0552.5051.3051.7051.5182,100
Sep 24, 201851.1552.4550.6052.0551.86135,300
Sep 21, 201852.6552.9551.4051.4551.26223,500
Sep 20, 201852.0552.6551.4052.5552.35102,800
Sep 19, 201852.6052.9551.4551.7551.56144,300
Sep 18, 201853.1553.2052.4552.5052.30100,800
Sep 17, 201853.6053.6552.9053.0052.8068,000
Sep 14, 201853.5054.0553.2553.6553.4569,200
Sep 13, 201853.9554.2853.2553.4553.2565,100
Sep 12, 201853.3553.8053.0153.5553.3564,900
Sep 11, 201853.9553.9553.1053.3053.1073,100
Sep 10, 201854.3054.6053.8554.0053.8085,500
Sep 07, 201854.1554.6053.6053.9053.7079,300
Sep 06, 201854.4555.3254.0554.2554.0598,800
Sep 05, 201853.7554.5053.6554.1553.9568,600
Sep 04, 201853.6054.2052.7553.8553.65100,300
Aug 31, 201853.6053.9053.4553.7553.5562,700
Aug 30, 201854.0054.2553.5553.8553.6550,700
Aug 29, 201854.1554.7053.8054.2554.05114,700
Aug 28, 201854.2555.0053.9054.2054.00108,500
Aug 27, 201854.3054.8054.1054.2054.0067,800
Aug 24, 201854.2054.4053.7554.0553.8580,000
Aug 23, 201854.1054.2053.3553.8553.6566,900
Aug 22, 201854.8554.8553.9554.2054.0083,000
Aug 21, 201853.8554.8553.8554.7554.55139,400
Aug 20, 201854.0554.5053.5053.7053.5085,900
Aug 17, 201854.0054.2853.8553.9053.7053,500
Aug 16, 201853.6554.1553.6554.0053.8047,700
Aug 15, 201853.7053.8553.2053.4053.2053,600
Aug 14, 201853.8554.5553.4054.0553.8590,800
Aug 13, 201853.3054.0053.0553.5553.3581,400
Aug 10, 201852.8053.6052.3053.3553.1594,400
Aug 09, 201854.0554.3053.1553.2553.0574,900
Aug 08, 201854.0554.3553.4054.1053.90104,800
Aug 07, 201853.3554.6553.3554.1053.9081,500
Aug 06, 201853.3554.1553.1753.9053.70103,600
Aug 03, 201854.2054.7553.5053.6053.40150,000
Aug 02, 201853.9054.4053.7554.0553.85126,700
Aug 01, 201854.2054.5053.4554.4554.25160,100
Jul 31, 201853.4055.0053.4054.2054.00210,700
Jul 30, 201853.6054.1553.2553.3553.15101,700
Jul 27, 201854.5054.5053.2053.7053.50139,800
Jul 26, 201854.3055.0053.9554.3054.10217,500
Jul 25, 201854.7554.8553.7054.3054.10165,600
Jul 24, 201855.2555.4054.6054.8554.65208,200
Jul 23, 201854.9055.1554.5054.8054.60181,300
Jul 20, 201854.6556.0554.3555.5055.29225,700
Jul 19, 201853.7054.7553.4354.5554.35216,800
Jul 18, 201853.9054.2553.6553.8053.60229,400
Jul 17, 201854.0054.5053.4553.9053.70125,600
Jul 16, 201854.4054.6553.8053.8553.65140,500
Jul 16, 20180.17 Dividend
Jul 13, 201854.5554.9554.2054.6554.28160,400
Jul 12, 201854.8554.9554.0054.5554.18190,500
Jul 11, 201854.3054.7554.1054.4054.03187,800
Jul 10, 201854.5054.9053.2854.8554.48214,500
Jul 09, 201853.2554.5053.2554.4054.03293,900
Jul 06, 201852.2553.3551.6552.8552.49418,500
Jul 05, 201848.8552.4048.4552.0051.65888,300
Jul 03, 201849.2051.5046.4548.5048.17918,200
Jul 02, 201843.1043.8042.6543.6043.30472,300
Jun 29, 201843.4044.1042.9543.4543.15430,600
Jun 28, 201843.6043.6042.8542.9542.66188,700
Jun 27, 201844.6544.9043.5543.6043.30247,700
Jun 26, 201843.9044.6543.9044.5544.25233,100
Jun 25, 201844.2044.3043.4543.8543.5596,900
Jun 22, 201844.9544.9544.2544.3044.00259,000
Jun 21, 201844.9545.0544.2544.5044.20145,000
Jun 20, 201845.1045.1544.6545.1044.79141,600
Jun 19, 201845.5545.6544.6545.0044.69270,800
Jun 18, 201844.9545.9544.9545.9545.64151,200
Jun 15, 201845.2045.6544.7045.2044.89286,400
Jun 14, 201845.3545.9545.0545.4045.09178,500
Jun 13, 201844.7045.3044.4045.0544.74272,700
Jun 12, 201844.9044.9544.4544.5544.25171,800
Jun 11, 201844.5545.0044.5044.8044.49117,000
Jun 08, 201845.0045.0544.4044.5544.2592,200
Jun 07, 201845.0045.4044.8044.9044.5977,300
Jun 06, 201845.0545.2044.7044.9544.6482,500
Jun 05, 201844.6544.9044.3044.8544.54199,100
Jun 04, 201843.7544.8043.5044.6544.35194,400
Jun 01, 201843.6043.9543.4543.6043.30144,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...