AZZ Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.71	107.40	104.95	105.15	105.15	-1.53%	131,176
Dec 4, 2025	104.95	107.17	104.95	106.78	106.78	0.91%	153,873
Dec 3, 2025	104.05	106.54	104.05	105.82	105.82	1.84%	159,326
Dec 2, 2025	105.16	106.27	103.07	103.91	103.91	-0.80%	159,565
Dec 1, 2025	104.18	105.48	102.00	104.75	104.75	-0.64%	139,221
Nov 28, 2025	106.57	106.63	104.86	105.42	105.42	-0.24%	79,931
Nov 26, 2025	105.41	107.59	105.41	105.67	105.67	-0.51%	231,653
Nov 25, 2025	104.80	107.10	104.79	106.21	106.21	2.30%	212,238
Nov 24, 2025	101.96	104.87	101.82	103.82	103.82	1.07%	243,875
Nov 21, 2025	99.84	104.01	98.00	102.72	102.72	3.25%	350,098
Nov 20, 2025	99.94	101.33	98.05	99.49	99.49	0.53%	227,111
Nov 19, 2025	98.79	99.95	98.19	98.97	98.97	0.29%	210,089
Nov 18, 2025	97.60	99.39	96.41	98.68	98.68	0.08%	183,136
Nov 17, 2025	98.50	99.89	97.69	98.60	98.60	0.47%	310,564
Nov 14, 2025	96.62	98.38	94.61	98.14	98.14	0.51%	169,730
Nov 13, 2025	100.84	101.13	96.62	97.64	97.64	-3.34%	227,268
Nov 12, 2025	101.26	102.47	100.42	101.01	101.01	-0.32%	191,085
Nov 11, 2025	101.14	101.98	100.61	101.33	101.33	-0.01%	157,573
Nov 10, 2025	100.55	102.16	98.49	101.34	101.34	1.37%	273,565
Nov 7, 2025	100.54	100.54	98.91	99.97	99.97	-0.07%	219,753
Nov 6, 2025	103.62	103.62	99.50	100.04	100.04	-3.45%	197,841
Nov 5, 2025	100.36	104.27	100.12	103.62	103.62	3.39%	311,793
Nov 4, 2025	100.46	101.16	99.70	100.22	100.22	-1.12%	255,410
Nov 3, 2025	99.82	101.45	98.14	101.36	101.36	1.51%	239,645
Oct 31, 2025	99.50	100.19	98.18	99.85	99.85	0.61%	225,009
Oct 30, 2025	99.65	101.99	98.57	99.24	99.24	-0.76%	217,294
Oct 29, 2025	101.43	103.18	99.28	100.00	100.00	-1.41%	315,481
Oct 28, 2025	99.20	101.56	98.16	101.43	101.43	2.72%	269,488
Oct 27, 2025	100.40	100.40	97.53	98.74	98.74	0.08%	198,412
Oct 24, 2025	101.61	102.84	98.45	98.66	98.66	-2.44%	390,026
Oct 23, 2025	98.75	101.32	98.71	101.13	101.13	2.62%	272,398
Oct 22, 2025	99.49	99.89	96.91	98.55	98.55	-1.29%	347,519
Oct 21, 2025	98.12	100.30	98.12	99.84	99.84	1.68%	278,037
Oct 20, 2025	98.21	99.58	97.25	98.19	98.19	0.45%	326,121
Oct 17, 2025	99.22	99.72	97.18	97.75	97.75	-1.51%	243,193
Oct 16, 2025	99.43	100.22	98.15	99.25	99.25	-0.67%	328,637
Oct 15, 2025	101.05	101.24	99.85	99.92	99.72	-0.44%	257,196
Oct 14, 2025	99.52	101.88	99.50	100.36	100.16	-0.69%	342,418
Oct 13, 2025	100.00	101.08	98.50	101.06	100.86	2.51%	450,977
Oct 10, 2025	100.24	101.62	98.20	98.59	98.39	-2.14%	839,178
Oct 9, 2025	94.27	105.00	92.98	100.75	100.55	-4.90%	1,003,562
Oct 8, 2025	105.76	106.58	104.25	105.94	105.73	0.82%	723,262
Oct 7, 2025	107.20	107.68	104.55	105.08	104.87	-1.74%	356,982
Oct 6, 2025	109.25	109.25	106.75	106.94	106.73	-1.32%	306,190
Oct 3, 2025	109.27	110.16	108.32	108.37	108.15	-0.67%	175,241
Oct 2, 2025	109.23	110.32	107.81	109.10	108.88	0.03%	256,242
Oct 1, 2025	108.38	110.05	107.57	109.07	108.85	-0.05%	195,741
Sep 30, 2025	109.04	109.27	107.59	109.13	108.91	0.04%	269,902
Sep 29, 2025	111.56	111.56	108.88	109.09	108.87	-1.61%	227,509
Sep 26, 2025	110.91	114.10	110.29	110.88	110.66	0.22%	133,766