AZZ Inc. - AZZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	113.45	112.63	112.63	113.51	110.5	366,646
August 14, 2025	117.35	112.88	112.88	117.35	112.76	303,100
August 13, 2025	113.9	116.55	116.55	116.78	113.5	298,949
August 12, 2025	112.11	113.57	113.57	113.99	111.08	323,336
August 11, 2025	110.46	111.56	111.56	112.23	109.95	391,200
August 08, 2025	110.92	110.25	110.25	110.93	108.06	365,700
August 07, 2025	109.77	109.08	109.08	112.84	107.76	803,814
August 06, 2025	108.79	108.5	108.5	109.15	106.93	242,022
August 05, 2025	107.37	108.44	108.44	109.2	107.14	292,200
August 04, 2025	107.11	106.82	106.82	107.5	105.14	265,600
August 01, 2025	108.2	106.32	106.32	108.46	105.9	269,356
July 31, 2025	111.4	109.5	109.5	111.98	108.8	324,405
July 30, 2025	113.27	111.66	111.66	114.49	111.11	350,944
July 29, 2025	112.28	112.84	112.84	113.03	110.97	284,457
July 28, 2025	110.13	111.56	111.56	111.77	109.45	278,100
July 25, 2025	110.27	109.69	109.69	110.49	109.31	173,167
July 24, 2025	109.49	109.26	109.26	110.07	108.73	243,500
July 23, 2025	111.23	109.73	109.73	112.23	108.21	351,100
July 22, 2025	111.34	110.52	110.52	112.84	108.86	266,082
July 21, 2025	112.12	111.44	111.44	112.85	110.54	188,551
July 18, 2025	112.41	112	112	112.63	110.37	323,600
July 17, 2025	109.91	111.9	111.9	112.61	109.87	461,000
July 16, 2025	107.1	109.69	109.69	109.69	105.49	338,654
July 15, 2025	107.2	106.27	106.27	107.2	104.53	488,749
July 14, 2025	106.12	106.78	106.78	108.05	105.45	503,000
July 11, 2025	105.85	106.04	106.04	107.32	104.82	503,100
July 10, 2025	103.99	106.29	106.29	113.58	102.45	1.41M
July 09, 2025	99.95	100.93	100.73	101.02	98.69	637,514
July 08, 2025	99.05	98.81	98.61	99.94	98.54	290,791
July 07, 2025	99.43	98.83	98.63	100.26	98.26	212,973
July 03, 2025	100	99.62	99.42	101.43	99.34	130,235
July 02, 2025	97.13	100.12	99.92	100.37	97.13	314,841
July 01, 2025	94.81	96.74	96.74	98.23	94.16	190,308
June 30, 2025	95.37	94.48	94.48	95.41	93.78	318,964
June 27, 2025	93.63	95.07	95.07	95.92	92.9	700,400
June 26, 2025	91.6	92.75	92.75	92.82	90.47	232,934
June 25, 2025	90.9	90.83	90.83	91.18	90.21	156,900
June 24, 2025	89.4	91.1	91.1	92	88.83	405,700
June 23, 2025	87.18	88.88	88.88	89.09	86.67	175,000
June 20, 2025	89.97	87.49	87.49	90	86.71	312,644
June 18, 2025	89.1	89.4	89.4	91.02	89.1	167,200
June 17, 2025	89.39	89.47	89.47	90.53	89.37	85,301
June 16, 2025	90.29	90.05	90.05	90.87	89.74	92,934
June 13, 2025	90.13	89.59	89.59	91.17	89.15	128,900
June 12, 2025	91.49	91.28	91.28	91.94	90	80,203
June 11, 2025	92.66	92.44	92.44	92.93	91.19	159,200
June 10, 2025	92.95	92.1	92.1	93.15	91.24	179,200
June 09, 2025	94.1	92.85	92.85	94.19	92.53	151,600
June 06, 2025	94.85	94.44	94.44	95.67	93.66	147,100
June 05, 2025	93.51	93.63	93.63	94.41	92.86	142,400
June 04, 2025	93.55	93.12	93.12	93.86	92.02	171,616
June 03, 2025	93.33	93.24	93.24	93.65	91.62	163,826
June 02, 2025	90.74	93.1	93.1	93.1	89.21	304,828
May 30, 2025	90.35	90.69	90.69	91.32	89.29	216,306
May 29, 2025	90.32	90.57	90.57	90.97	89.26	133,408
May 28, 2025	90.95	89.93	89.93	91.45	89.47	146,000
May 27, 2025	90.25	91.26	91.26	91.39	89.28	156,008
May 23, 2025	87.86	88.99	88.99	89.7	87.86	194,421
May 22, 2025	90.09	89.61	89.61	90.5	88.82	206,416
May 21, 2025	91.59	90.3	90.3	92.42	90.1	164,615

AZZ Inc. (AZZ) NYSE