AZZ - AZZ Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201854.6556.0554.3555.5055.50155,850
Jul 19, 201853.7054.7553.4354.5554.55216,800
Jul 18, 201853.9054.2553.6553.8053.80229,400
Jul 17, 201854.0054.5053.4553.9053.90125,600
Jul 16, 201854.4054.6553.8053.8553.85140,500
Jul 16, 20180.17 Dividend
Jul 13, 201854.5554.9554.2054.6554.48160,400
Jul 12, 201854.8554.9554.0054.5554.38190,500
Jul 11, 201854.3054.7554.1054.4054.23187,800
Jul 10, 201854.5054.9053.2854.8554.68214,500
Jul 09, 201853.2554.5053.2554.4054.23293,900
Jul 06, 201852.2553.3551.6552.8552.69418,500
Jul 05, 201848.8552.4048.4552.0051.84888,300
Jul 03, 201849.2051.5046.4548.5048.35918,200
Jul 02, 201843.1043.8042.6543.6043.46472,300
Jun 29, 201843.4044.1042.9543.4543.31430,600
Jun 28, 201843.6043.6042.8542.9542.82188,700
Jun 27, 201844.6544.9043.5543.6043.46247,700
Jun 26, 201843.9044.6543.9044.5544.41233,100
Jun 25, 201844.2044.3043.4543.8543.7196,900
Jun 22, 201844.9544.9544.2544.3044.16259,000
Jun 21, 201844.9545.0544.2544.5044.36145,000
Jun 20, 201845.1045.1544.6545.1044.96141,600
Jun 19, 201845.5545.6544.6545.0044.86270,800
Jun 18, 201844.9545.9544.9545.9545.81151,200
Jun 15, 201845.2045.6544.7045.2045.06286,400
Jun 14, 201845.3545.9545.0545.4045.26178,500
Jun 13, 201844.7045.3044.4045.0544.91272,700
Jun 12, 201844.9044.9544.4544.5544.41171,800
Jun 11, 201844.5545.0044.5044.8044.66117,000
Jun 08, 201845.0045.0544.4044.5544.4192,200
Jun 07, 201845.0045.4044.8044.9044.7677,300
Jun 06, 201845.0545.2044.7044.9544.8182,500
Jun 05, 201844.6544.9044.3044.8544.71199,100
Jun 04, 201843.7544.8043.5044.6544.51194,400
Jun 01, 201843.6043.9543.4543.6043.46144,300
May 31, 201843.4043.8043.1043.2543.12118,100
May 30, 201842.7043.7542.7043.5043.36148,000
May 29, 201842.6043.2542.4042.6042.47108,700
May 25, 201842.7543.3542.7043.0042.87119,500
May 24, 201843.0043.3042.8043.0042.8777,400
May 23, 201843.0543.5042.9043.1543.02168,100
May 22, 201843.0043.5043.0043.1543.02179,100
May 21, 201842.0043.2541.8543.0542.92255,200
May 18, 201841.5042.1041.5042.0041.87178,100
May 17, 201841.1542.4541.1541.6041.47245,700
May 16, 201839.8541.3039.8541.2541.12383,500
May 15, 201841.7042.6539.5039.6039.48428,500
May 14, 201845.5045.7844.9545.0544.91102,300
May 11, 201845.9045.9045.3045.3545.2180,800
May 10, 201846.5546.5545.7045.8045.66108,500
May 09, 201846.6046.9546.0046.5046.36242,900
May 08, 201844.9546.7044.5046.4046.26195,400
May 07, 201844.5045.3544.2845.1044.96114,600
May 04, 201843.4544.6043.3044.2544.1188,700
May 03, 201843.9043.9042.9543.5543.41153,300
May 02, 201844.7044.7043.8543.9543.81135,300
May 01, 201844.3544.9043.7544.8544.71138,500
Apr 30, 201845.2045.9044.5544.5544.41112,900
Apr 27, 201846.1046.3545.0545.7545.61131,100
Apr 26, 201846.1546.3545.7046.2046.0677,500
Apr 25, 201845.2046.2545.2046.2546.1191,400
Apr 24, 201845.8046.3545.0045.4045.26101,900
Apr 24, 20180.17 Dividend
Apr 23, 201845.7046.3045.7045.9045.5972,600
Apr 20, 201845.0546.1544.9045.6545.34247,000
Apr 19, 201845.9546.8545.0545.2044.89153,200
Apr 18, 201846.2046.4545.1546.0545.74108,300
Apr 17, 201846.1046.4545.5546.2545.94111,200
Apr 16, 201845.5546.1345.3545.8045.4984,000
Apr 13, 201845.4545.8045.1545.2544.9474,900
Apr 12, 201844.7545.5044.1545.3044.99152,400
Apr 11, 201843.6044.5543.6044.5544.2570,400
Apr 10, 201843.5544.3543.4043.9543.6572,600
Apr 09, 201843.6043.7042.9543.0542.7658,100
Apr 06, 201844.0044.6043.0543.3543.0673,400
Apr 05, 201843.5044.3043.0044.2543.9586,300
Apr 04, 201842.2043.5042.0043.4543.1583,600
Apr 03, 201842.9042.9542.2042.7042.41136,400
Apr 02, 201843.6043.7542.3542.8042.51137,800
Mar 29, 201842.5043.9542.5043.7043.40174,500
Mar 28, 201842.6542.9542.3542.7542.4685,900
Mar 27, 201842.8543.3042.2542.4542.1677,900
Mar 26, 201842.5042.9542.0042.8042.51123,600
Mar 23, 201842.8042.9042.0042.0041.71120,200
Mar 22, 201843.6544.0542.7042.7042.41114,100
Mar 21, 201843.7544.4043.5543.8543.5574,700
Mar 20, 201844.3544.4043.7043.9043.6088,600
Mar 19, 201844.4544.9043.3544.1043.80125,600
Mar 16, 201844.0544.6543.8044.5044.20246,100
Mar 15, 201845.0045.0043.8543.9543.65147,600
Mar 14, 201845.5545.8544.6044.9044.59192,100
Mar 13, 201844.8046.0044.6045.4545.14172,100
Mar 12, 201843.9544.5543.9544.4044.10135,900
Mar 09, 201843.5044.2043.3043.9543.6584,600
Mar 08, 201843.6044.2042.9543.2042.9177,600
Mar 07, 201842.5543.9042.5543.5043.20187,000
Mar 06, 201842.0543.2541.9542.9542.66115,600
Mar 05, 201841.0042.1540.9041.9541.66103,500
Mar 02, 201840.2542.2040.0041.4041.12159,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...