AZZ Inc. - AZZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	107.17	106.78	106.78	107.17	105.72	114,268
December 03, 2025	104.05	105.82	105.82	106.54	104.05	159,331
December 02, 2025	105.16	103.91	103.91	106.27	103.07	159,600
December 01, 2025	104.18	104.75	104.75	105.48	102	139,247
November 28, 2025	106.57	105.42	105.42	106.63	104.86	79,934
November 26, 2025	105.41	105.67	105.67	107.59	105.41	231,700
November 25, 2025	104.8	106.21	106.21	107.1	104.79	212,338
November 24, 2025	101.96	103.82	103.82	104.87	101.82	249,911
November 21, 2025	99.84	102.72	102.72	104.01	98	350,200
November 20, 2025	99.94	99.49	99.49	101.33	98.05	227,111
November 19, 2025	98.79	98.97	98.97	99.95	98.19	210,100
November 18, 2025	97.6	98.68	98.68	99.39	96.41	183,136
November 17, 2025	98.5	98.6	98.6	99.89	97.69	310,600
November 14, 2025	96.62	98.14	98.14	98.38	94.61	169,730
November 13, 2025	100.84	97.64	97.64	101.13	96.62	227,300
November 12, 2025	101.26	101.01	101.01	102.47	100.42	191,100
November 11, 2025	101.14	101.33	101.33	101.98	100.61	157,600
November 10, 2025	100.55	101.34	101.34	102.16	98.49	273,600
November 07, 2025	100.54	99.97	99.97	100.54	98.91	219,753
November 06, 2025	103.62	100.04	100.04	103.62	99.5	197,841
November 05, 2025	100.36	103.62	103.62	104.27	100.12	311,800
November 04, 2025	100.46	100.22	100.22	101.16	99.7	255,410
November 03, 2025	99.82	101.36	101.36	101.45	98.14	239,645
October 31, 2025	99.5	99.85	99.85	100.19	98.18	225,009
October 30, 2025	99.65	99.24	99.24	101.99	98.57	217,300
October 29, 2025	101.43	100	100	103.18	99.28	315,500
October 28, 2025	99.2	101.43	101.43	101.56	98.16	269,500
October 27, 2025	100.4	98.74	98.74	100.4	97.53	194,755
October 24, 2025	101.61	98.66	98.66	102.84	98.45	390,026
October 23, 2025	98.75	101.13	101.13	101.32	98.71	272,400
October 22, 2025	99.49	98.55	98.55	99.89	96.91	347,519
October 21, 2025	98.12	99.84	99.84	100.3	98.12	278,037
October 20, 2025	98.21	98.19	98.19	99.58	97.25	326,121
October 17, 2025	99.22	97.75	97.75	99.72	97.18	243,200
October 16, 2025	99.43	99.25	99.25	100.22	98.15	328,637
October 15, 2025	101.05	99.92	99.72	101.24	99.85	257,200
October 14, 2025	99.52	100.36	100.16	101.88	99.5	342,418
October 13, 2025	100	101.06	100.86	101.08	98.5	451,000
October 10, 2025	100.24	98.59	98.39	101.62	98.2	839,178
October 09, 2025	94.27	100.75	100.55	105	92.98	1M
October 08, 2025	105.76	105.94	105.73	106.58	104.25	723,300
October 07, 2025	107.2	105.08	104.87	107.68	104.55	356,982
October 06, 2025	109.01	107	107	109.25	106.81	249,846
October 03, 2025	109.27	108.37	108.37	110.16	108.32	175,241
October 02, 2025	109.23	109.1	109.1	110.32	107.81	256,242
October 01, 2025	108.38	109.07	109.07	110.05	107.57	195,741
September 30, 2025	109.04	109.13	109.13	109.27	107.59	269,902
September 29, 2025	111.56	109.09	109.09	111.56	108.88	227,509
September 26, 2025	110.91	110.88	110.88	114.1	110.29	133,800
September 25, 2025	110.82	110.64	110.64	111.56	109.59	157,100
September 24, 2025	113.24	111.47	111.47	113.51	111.02	153,600
September 23, 2025	114.55	113.26	113.26	115.52	112.95	157,325
September 22, 2025	113.74	114.55	114.55	114.79	113.26	146,112
September 19, 2025	116.86	113.92	113.92	116.87	113.78	666,200
September 18, 2025	113.58	116.63	116.63	117.85	113.01	284,723
September 17, 2025	115.12	113.35	113.35	116.07	112.54	366,217
September 16, 2025	115	114.45	114.45	116.34	112.01	432,368
September 15, 2025	117.59	115.28	115.28	118.41	115.09	192,400
September 12, 2025	118.95	117.25	117.25	118.99	117	195,301
September 11, 2025	115.92	119.54	119.54	119.95	115.5	221,800

AZZ Inc. (AZZ) NYSE