AZZ Inc. (AZZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

72.24

+0.61

(+0.85%)

At close: 04:00PM EDT

73.85

+1.61

(+2.23%)

After hours:

06:07PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	71.75	73.23	71.40	72.24	72.24	488,800
Apr 30, 2024	72.59	73.82	71.35	71.63	71.63	1,039,600
Apr 29, 2024	71.44	74.55	71.44	72.68	72.68	2,004,700
Apr 26, 2024	70.99	71.94	70.39	71.49	71.49	3,287,500
Apr 25, 2024	77.17	77.42	72.63	73.24	73.24	684,100
Apr 24, 2024	83.19	84.52	81.47	82.43	82.43	170,500
Apr 23, 2024	77.23	83.23	77.16	82.93	82.93	310,500
Apr 22, 2024	78.70	79.49	75.71	76.50	76.50	370,400
Apr 19, 2024	75.30	76.67	74.32	74.80	74.80	252,000
Apr 18, 2024	76.21	76.63	74.68	75.48	75.48	140,500
Apr 17, 2024	77.10	77.56	75.25	75.61	75.61	96,200
Apr 16, 2024	76.59	78.10	75.45	76.32	76.32	119,500
Apr 16, 2024	0.17 Dividend
Apr 15, 2024	78.89	79.54	76.32	77.10	76.93	127,600
Apr 12, 2024	77.63	78.90	76.85	77.98	77.81	196,000
Apr 11, 2024	78.34	79.01	77.53	78.26	78.09	103,200
Apr 10, 2024	77.99	79.07	77.27	78.12	77.95	146,900
Apr 09, 2024	81.85	81.85	79.17	79.87	79.69	132,800
Apr 08, 2024	79.98	82.04	79.20	81.93	81.75	305,400
Apr 05, 2024	77.56	79.32	77.12	78.62	78.45	138,800
Apr 04, 2024	77.51	79.17	76.78	77.59	77.42	189,800
Apr 03, 2024	76.20	78.04	76.20	76.55	76.38	136,700
Apr 02, 2024	76.12	76.64	75.15	76.50	76.33	177,900
Apr 01, 2024	77.29	77.29	75.49	76.87	76.70	97,800
Mar 28, 2024	77.60	78.22	77.04	77.31	77.14	139,700
Mar 27, 2024	76.63	77.58	76.20	77.23	77.06	93,600
Mar 26, 2024	76.00	77.01	75.91	76.56	76.39	79,200
Mar 25, 2024	78.50	78.66	75.73	75.82	75.65	114,700
Mar 22, 2024	80.63	80.93	77.09	78.02	77.85	279,100
Mar 21, 2024	79.61	82.10	79.02	82.06	81.88	276,700
Mar 20, 2024	77.10	79.25	76.80	79.18	79.01	259,800
Mar 19, 2024	72.81	76.85	72.81	76.80	76.63	147,500
Mar 18, 2024	72.59	73.16	72.14	72.47	72.31	131,100
Mar 15, 2024	70.98	72.84	70.62	72.71	72.55	254,100
Mar 14, 2024	72.12	72.28	71.06	71.92	71.76	102,500
Mar 13, 2024	71.82	73.08	71.66	72.55	72.39	93,200
Mar 12, 2024	70.70	71.93	70.08	71.82	71.66	100,300
Mar 11, 2024	71.00	71.48	69.79	70.96	70.80	93,900
Mar 08, 2024	71.71	72.22	71.05	71.49	71.33	92,900
Mar 07, 2024	71.85	72.27	71.25	71.26	71.10	104,300
Mar 06, 2024	71.26	71.64	70.69	71.09	70.93	85,700
Mar 05, 2024	71.70	72.38	69.75	70.50	70.34	143,600
Mar 04, 2024	71.96	73.42	71.90	72.10	71.94	93,800
Mar 01, 2024	72.60	73.22	71.69	72.09	71.93	155,000
Feb 29, 2024	73.77	74.09	72.65	72.80	72.64	177,100
Feb 28, 2024	73.03	74.07	73.03	73.14	72.98	102,300
Feb 27, 2024	74.48	74.70	73.51	73.56	73.40	85,800
Feb 26, 2024	72.64	74.17	72.13	74.05	73.89	165,500
Feb 23, 2024	72.21	73.56	71.65	72.92	72.76	161,400
Feb 22, 2024	71.26	72.95	71.12	72.25	72.09	203,300
Feb 21, 2024	72.01	72.45	70.31	71.13	70.97	158,000
Feb 20, 2024	71.42	72.23	71.01	72.22	72.06	181,400
Feb 16, 2024	71.79	73.18	71.21	72.36	72.20	178,500
Feb 15, 2024	70.29	72.70	70.06	72.41	72.25	200,200
Feb 14, 2024	69.25	70.29	68.76	70.00	69.85	145,300
Feb 13, 2024	68.41	69.72	67.32	68.31	68.16	203,600
Feb 12, 2024	69.43	70.56	69.43	70.36	70.20	184,400
Feb 09, 2024	67.57	69.66	67.35	69.54	69.39	230,800
Feb 08, 2024	65.86	67.33	65.78	67.20	67.05	97,300
Feb 07, 2024	64.75	66.15	63.85	65.89	65.74	161,700
Feb 06, 2024	64.31	65.10	63.53	64.42	64.28	98,600
Feb 05, 2024	64.03	64.97	63.52	64.45	64.31	160,900
Feb 02, 2024	63.82	64.95	63.29	64.90	64.76	233,300
Feb 01, 2024	62.73	64.58	62.55	64.50	64.36	120,700
Jan 31, 2024	63.59	64.53	62.43	62.45	62.31	194,600
Jan 30, 2024	62.50	63.54	62.08	63.50	63.36	95,500
Jan 29, 2024	62.40	62.75	62.02	62.65	62.51	114,400
Jan 29, 2024	0.17 Dividend
Jan 26, 2024	62.33	62.99	61.68	62.41	62.10	132,200
Jan 25, 2024	61.24	62.34	60.82	62.26	61.95	169,300
Jan 24, 2024	61.07	61.07	59.72	60.10	59.80	98,700
Jan 23, 2024	61.08	61.20	60.08	60.65	60.35	135,500
Jan 22, 2024	59.38	60.50	59.38	60.45	60.15	248,900
Jan 19, 2024	58.25	58.77	57.43	58.73	58.44	167,500
Jan 18, 2024	57.85	58.29	57.16	58.09	57.80	148,600
Jan 17, 2024	57.00	57.83	56.87	57.51	57.23	149,700
Jan 16, 2024	57.74	58.44	56.92	57.68	57.40	403,800
Jan 12, 2024	58.30	58.56	57.08	57.92	57.63	149,200
Jan 11, 2024	57.26	57.86	56.49	57.49	57.21	164,100
Jan 10, 2024	61.82	63.22	55.78	56.83	56.55	488,800
Jan 09, 2024	56.53	57.69	56.26	57.07	56.79	237,500
Jan 08, 2024	56.87	57.26	56.36	57.06	56.78	158,100
Jan 05, 2024	56.50	57.30	56.35	56.56	56.28	210,900
Jan 04, 2024	56.36	57.80	56.36	56.97	56.69	188,600
Jan 03, 2024	57.10	57.27	55.86	56.06	55.78	104,900
Jan 02, 2024	57.36	58.18	56.70	57.42	57.14	113,600
Dec 29, 2023	58.24	58.75	58.03	58.09	57.80	124,100
Dec 28, 2023	58.31	58.54	57.53	58.49	58.20	65,700
Dec 27, 2023	57.69	58.37	57.43	58.35	58.06	99,300
Dec 26, 2023	57.03	58.08	56.77	57.63	57.35	104,100
Dec 22, 2023	56.62	57.68	56.15	57.02	56.74	130,100
Dec 21, 2023	54.77	56.28	54.67	56.17	55.89	136,600
Dec 20, 2023	54.48	55.30	53.92	54.38	54.11	151,100
Dec 19, 2023	54.14	54.86	53.91	54.65	54.38	90,100
Dec 18, 2023	53.87	54.06	53.12	53.66	53.40	79,900
Dec 15, 2023	54.17	54.23	52.98	53.50	53.24	803,200
Dec 14, 2023	53.01	54.11	52.90	53.88	53.61	135,400
Dec 13, 2023	51.40	52.53	50.27	52.12	51.86	175,100
Dec 12, 2023	51.96	52.30	51.25	51.28	51.03	122,400
Dec 11, 2023	51.28	51.83	51.16	51.72	51.47	95,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7293+0.0012(+0.17%)

CRUDE OIL79.61+0.61(+0.77%)

Bitcoin CAD78,927.35-2,944.02(-3.60%)

AZZ Inc. (AZZ)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7293
+0.0012(+0.17%)

CRUDE OIL
79.61
+0.61(+0.77%)

Bitcoin CAD
78,927.35
-2,944.02(-3.60%)