AZZ Inc. (AZZ)
81.98
-0.40 (-0.49%)
At close: Apr 15, 2025, 3:59 PM
82.02
0.04%
Pre-market: Apr 16, 2025, 07:04 AM EDT
AZZ Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 82.36 | 82.36 | 83.82 | 83.82 | 81.15 | 81.15 | 81.98 | 81.98 | -0.49% | 140,306 |
| Apr 14, 2025 | 82.75 | 82.75 | 84.38 | 84.38 | 81.67 | 81.67 | 82.38 | 82.38 | 0.71% | 145,234 |
| Apr 11, 2025 | 80.99 | 80.99 | 82.94 | 82.94 | 79.77 | 79.77 | 81.80 | 81.80 | 1.19% | 111,215 |
| Apr 10, 2025 | 81.97 | 81.97 | 83.28 | 83.28 | 79.48 | 79.48 | 80.84 | 80.84 | -3.98% | 181,900 |
| Apr 9, 2025 | 75.95 | 75.95 | 86.19 | 86.19 | 74.83 | 74.83 | 84.19 | 84.19 | 11.39% | 236,400 |
| Apr 8, 2025 | 78.21 | 78.21 | 82.00 | 82.00 | 73.83 | 73.83 | 75.58 | 75.58 | -0.50% | 429,609 |
| Apr 7, 2025 | 73.72 | 73.72 | 80.67 | 80.67 | 70.90 | 70.90 | 75.96 | 75.96 | -1.35% | 277,830 |
| Apr 4, 2025 | 77.74 | 77.74 | 79.38 | 79.38 | 74.02 | 74.02 | 77.00 | 77.00 | -4.90% | 344,200 |
| Apr 3, 2025 | 83.00 | 83.00 | 83.26 | 83.26 | 80.21 | 80.21 | 80.97 | 80.97 | -7.54% | 307,802 |
| Apr 2, 2025 | 84.42 | 84.42 | 87.79 | 87.79 | 84.42 | 84.42 | 87.57 | 87.57 | 2.07% | 284,800 |
| Apr 1, 2025 | 83.26 | 83.26 | 86.02 | 86.02 | 82.60 | 82.60 | 85.79 | 85.79 | 2.61% | 190,407 |
| Mar 31, 2025 | 82.93 | 82.93 | 84.07 | 84.07 | 82.29 | 82.29 | 83.61 | 83.61 | -0.46% | 251,400 |
| Mar 28, 2025 | 85.43 | 85.43 | 86.10 | 86.10 | 83.47 | 83.47 | 84.00 | 84.00 | -2.05% | 139,300 |
| Mar 27, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 84.81 | 84.81 | 85.76 | 85.76 | -0.81% | 160,405 |
| Mar 26, 2025 | 86.59 | 86.59 | 88.29 | 88.29 | 86.01 | 86.01 | 86.46 | 86.46 | 0.20% | 212,500 |
| Mar 25, 2025 | 86.06 | 86.06 | 86.74 | 86.74 | 85.48 | 85.48 | 86.29 | 86.29 | -0.02% | 205,100 |
| Mar 24, 2025 | 84.36 | 84.36 | 86.44 | 86.44 | 83.99 | 83.99 | 86.31 | 86.31 | 4.69% | 317,500 |
| Mar 21, 2025 | 82.53 | 82.53 | 83.20 | 83.20 | 80.81 | 80.81 | 82.44 | 82.44 | -1.48% | 616,145 |
| Mar 20, 2025 | 82.50 | 82.50 | 84.80 | 84.80 | 82.47 | 82.47 | 83.68 | 83.68 | -0.07% | 243,833 |
| Mar 19, 2025 | 83.67 | 83.67 | 85.09 | 85.09 | 82.68 | 82.68 | 83.74 | 83.74 | 0.02% | 774,737 |
| Mar 18, 2025 | 86.22 | 86.22 | 86.96 | 86.96 | 83.25 | 83.25 | 83.72 | 83.72 | -3.47% | 226,000 |
| Mar 17, 2025 | 86.42 | 86.42 | 87.00 | 87.00 | 84.72 | 84.72 | 86.73 | 86.73 | 0.27% | 345,721 |
| Mar 14, 2025 | 87.15 | 87.15 | 88.98 | 88.98 | 85.84 | 85.84 | 86.50 | 86.50 | 0.37% | 259,300 |
| Mar 13, 2025 | 87.30 | 87.30 | 87.86 | 87.86 | 84.69 | 84.69 | 86.18 | 86.18 | -1.44% | 249,535 |
| Mar 12, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 85.70 | 85.70 | 87.44 | 87.44 | -3.36% | 372,539 |
| Mar 11, 2025 | 88.19 | 88.19 | 91.39 | 91.39 | 88.19 | 88.19 | 90.48 | 90.48 | 3.13% | 238,442 |
| Mar 10, 2025 | 88.17 | 88.17 | 89.85 | 89.85 | 87.30 | 87.30 | 87.73 | 87.73 | -2.62% | 290,745 |
| Mar 7, 2025 | 88.38 | 88.38 | 90.76 | 90.76 | 87.32 | 87.32 | 90.09 | 90.09 | 1.35% | 192,135 |
| Mar 6, 2025 | 88.85 | 88.85 | 90.41 | 90.41 | 87.69 | 87.69 | 88.89 | 88.89 | -1.27% | 176,411 |
| Mar 5, 2025 | 89.59 | 89.59 | 90.77 | 90.77 | 88.40 | 88.40 | 90.03 | 90.03 | 0.87% | 154,500 |
| Mar 4, 2025 | 90.03 | 90.03 | 91.01 | 91.01 | 87.08 | 87.08 | 89.25 | 89.25 | -2.43% | 223,613 |
| Mar 3, 2025 | 96.63 | 96.63 | 97.00 | 97.00 | 90.67 | 90.67 | 91.47 | 91.47 | -4.83% | 241,126 |
| Feb 28, 2025 | 95.08 | 95.08 | 96.48 | 96.48 | 94.79 | 94.79 | 96.11 | 96.11 | 1.16% | 344,300 |
| Feb 27, 2025 | 96.49 | 96.49 | 97.17 | 97.17 | 95.01 | 95.01 | 95.01 | 95.01 | -1.66% | 225,033 |
| Feb 26, 2025 | 96.28 | 96.28 | 98.39 | 98.39 | 95.97 | 95.97 | 96.61 | 96.61 | 0.47% | 205,429 |
| Feb 25, 2025 | 96.53 | 96.53 | 97.64 | 97.64 | 94.40 | 94.40 | 96.16 | 96.16 | 0.01% | 973,100 |
| Feb 24, 2025 | 95.60 | 95.60 | 97.41 | 97.41 | 94.14 | 94.14 | 96.15 | 96.15 | 1.32% | 308,009 |
| Feb 21, 2025 | 98.90 | 98.90 | 99.48 | 99.48 | 94.27 | 94.27 | 94.90 | 94.90 | -2.83% | 247,132 |
| Feb 20, 2025 | 98.24 | 98.24 | 98.33 | 98.33 | 96.67 | 96.67 | 97.66 | 97.66 | -1.05% | 197,400 |
| Feb 19, 2025 | 98.04 | 98.04 | 99.20 | 99.20 | 96.47 | 96.47 | 98.70 | 98.70 | -0.31% | 234,905 |
| Feb 18, 2025 | 97.76 | 97.76 | 99.49 | 99.49 | 96.77 | 96.77 | 99.01 | 99.01 | 1.08% | 187,800 |
| Feb 14, 2025 | 98.81 | 98.81 | 98.86 | 98.86 | 97.17 | 97.17 | 97.95 | 97.95 | -0.63% | 179,047 |
| Feb 13, 2025 | 97.90 | 97.90 | 99.18 | 99.18 | 96.18 | 96.18 | 98.57 | 98.57 | 1.79% | 282,178 |
| Feb 12, 2025 | 95.28 | 95.28 | 97.26 | 97.26 | 94.55 | 94.55 | 96.84 | 96.84 | -0.70% | 258,900 |
| Feb 11, 2025 | 98.65 | 98.65 | 98.67 | 98.67 | 96.52 | 96.52 | 97.52 | 97.52 | -0.03% | 452,457 |
| Feb 10, 2025 | 96.13 | 96.13 | 98.13 | 98.13 | 95.50 | 95.50 | 97.55 | 97.55 | 2.09% | 290,900 |
| Feb 7, 2025 | 95.46 | 95.46 | 96.20 | 96.20 | 94.03 | 94.03 | 95.55 | 95.55 | 0.00% | 421,236 |
| Feb 6, 2025 | 93.23 | 93.23 | 95.59 | 95.59 | 92.36 | 92.36 | 95.55 | 95.55 | 3.24% | 647,030 |
| Feb 5, 2025 | 88.61 | 88.61 | 92.70 | 92.70 | 88.18 | 88.18 | 92.55 | 92.55 | 5.48% | 491,740 |
| Feb 4, 2025 | 86.01 | 86.01 | 88.12 | 88.12 | 85.16 | 85.16 | 87.74 | 87.74 | 1.89% | 140,014 |