AZZ - AZZ Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201944.0545.3844.0545.2545.25202,561
Jan 16, 201943.9344.6143.8944.4444.44114,100
Jan 15, 201944.0544.1643.4343.9243.92135,900
Jan 14, 201945.1145.6444.1844.2744.27111,400
Jan 11, 201945.6345.8644.7845.4745.47135,400
Jan 10, 201944.1145.8743.9145.8445.84210,900
Jan 09, 201943.7444.7443.3844.4544.45303,800
Jan 08, 201940.8746.6139.5843.5843.58419,100
Jan 07, 201940.9741.8140.8941.4541.45141,800
Jan 04, 201940.3741.0939.7840.9040.90119,600
Jan 03, 201940.5740.8339.4540.0140.01120,300
Jan 02, 201939.7741.2439.7140.6140.61157,600
Dec 31, 201840.5140.6739.4840.3640.36108,700
Dec 28, 201840.2041.1739.9140.4540.45135,700
Dec 27, 201839.2340.1038.7440.0740.07124,100
Dec 26, 201837.7739.9237.4339.8239.82114,000
Dec 24, 201838.5838.6137.6937.6937.69106,600
Dec 21, 201840.5640.6638.1838.5038.50739,400
Dec 20, 201841.1641.7140.2040.4940.49164,700
Dec 19, 201841.6542.4540.7341.0941.09193,500
Dec 18, 201842.1842.5141.2441.4341.43117,700
Dec 17, 201842.2942.8341.7941.9841.98186,900
Dec 14, 201842.2143.1041.9942.4942.49378,400
Dec 13, 201842.9242.9742.3242.4842.4878,100
Dec 12, 201842.3543.4242.0942.7042.7095,200
Dec 11, 201842.3443.2841.6341.8341.83142,700
Dec 10, 201843.8544.2141.6441.8241.82168,900
Dec 07, 201845.0145.2743.9344.1544.1592,800
Dec 06, 201844.2944.8442.9944.7344.73221,500
Dec 04, 201847.0347.4144.5444.6444.64143,100
Dec 03, 201848.0848.4646.8547.0547.05124,000
Nov 30, 201847.6847.9747.3747.7447.74133,700
Nov 29, 201848.1148.3347.2147.6747.6765,600
Nov 28, 201847.2948.3646.5448.3248.32156,300
Nov 27, 201847.9548.2147.2947.3247.3264,200
Nov 26, 201847.6148.3147.4048.2148.2177,900
Nov 23, 201847.3047.8047.1547.3847.3844,700
Nov 21, 201847.2948.3146.9747.5747.5756,600
Nov 20, 201847.7448.3347.0247.2547.25115,500
Nov 19, 201849.0549.4647.8547.9347.93163,300
Nov 16, 201848.1149.2948.0249.1349.13133,000
Nov 15, 201847.6548.4947.1848.3848.38137,300
Nov 14, 201847.7348.6947.7348.0848.08124,000
Nov 13, 201847.0548.2846.9347.6047.60151,400
Nov 12, 201847.4947.7746.5746.8146.81137,600
Nov 09, 201847.4047.7446.8147.4847.48161,500
Nov 08, 201847.4548.2747.1847.8547.85122,900
Nov 07, 201847.0047.7846.1447.7747.77112,000
Nov 06, 201845.8747.1945.8746.9646.9675,600
Nov 05, 201845.6446.0645.1645.9245.9296,100
Nov 02, 201845.8846.4445.6445.6645.66102,800
Nov 01, 201844.7445.7444.7445.5745.57164,100
Oct 31, 201845.1545.5444.3044.3544.35104,900
Oct 30, 201844.4045.0744.1044.8944.8982,200
Oct 29, 201844.4045.6143.6844.2844.28207,000
Oct 26, 201842.2343.4141.9442.5642.56113,200
Oct 25, 201842.8643.5842.4142.6442.64203,500
Oct 24, 201844.7145.0942.5242.6342.63174,500
Oct 23, 201845.6945.6944.4144.8344.83206,500
Oct 22, 201845.0646.2845.0645.5345.53101,900
Oct 19, 201845.3345.5044.6044.8844.8877,800
Oct 18, 201846.1646.4345.1345.4445.4479,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...