AZZ Inc. AZZ
NYSE · United States · Process Industries
$134.39-0.90 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134.39 | -0.67% | $136.09 | $136.09 | $133.29 | 290.30K |
| 2026-09-29 | $135.29 | +0.12% | $135.36 | $135.80 | $133.44 | 214.80K |
| 2026-09-28 | $135.13 | -1.49% | $136.56 | $136.89 | $134.51 | 223.60K |
| 2026-09-25 | $137.17 | -0.59% | $138.22 | $139.02 | $136.73 | 180.70K |
| 2026-09-24 | $137.98 | +0.13% | $136.84 | $138.71 | $135.45 | 291.50K |
| 2026-09-23 | $137.80 | +0.70% | $135.58 | $139.36 | $135.53 | 222.40K |
| 2026-09-22 | $136.84 | +2.40% | $135.00 | $137.35 | $134.53 | 229.00K |
| 2026-09-21 | $133.63 | +0.69% | $133.30 | $134.39 | $128.95 | 221.40K |
| 2026-09-18 | $132.72 | -0.70% | $133.90 | $134.46 | $131.05 | 817.60K |
| 2026-09-17 | $133.66 | +0.75% | $135.09 | $135.74 | $132.41 | 192.30K |
| 2026-09-16 | $132.66 | -0.32% | $134.23 | $134.53 | $130.12 | 330.70K |
| 2026-09-15 | $133.09 | +0.26% | $134.46 | $134.46 | $130.95 | 217.40K |
| 2026-09-14 | $132.75 | -3.15% | $134.48 | $134.91 | $131.73 | 377.50K |
| 2026-09-11 | $137.07 | +0.40% | $137.98 | $138.43 | $136.44 | 126.90K |
| 2026-09-10 | $136.52 | -1.28% | $136.45 | $138.49 | $135.11 | 158.30K |
| 2026-09-09 | $138.29 | -0.85% | $139.23 | $140.11 | $137.92 | 132.40K |
| 2026-09-08 | $139.47 | -0.39% | $140.69 | $142.10 | $138.28 | 105.70K |
| 2026-09-04 | $140.02 | +1.87% | $137.90 | $140.94 | $137.90 | 139.30K |
| 2026-09-03 | $137.45 | +1.70% | $136.79 | $137.95 | $134.35 | 266.10K |
| 2026-09-02 | $135.15 | -0.44% | $135.92 | $136.62 | $133.93 | 138.20K |
| 2026-09-01 | $135.75 | -1.03% | $135.80 | $138.15 | $133.63 | 218.80K |
| 2026-08-31 | $137.16 | -0.85% | $138.07 | $139.71 | $136.89 | 312.60K |
| 2026-08-28 | $138.34 | -1.00% | $141.18 | $141.18 | $137.58 | 201.70K |
| 2026-08-27 | $139.74 | -0.69% | $140.30 | $141.03 | $138.66 | 234.50K |
| 2026-08-26 | $140.71 | +1.59% | $138.51 | $140.83 | $138.37 | 204.80K |
| 2026-08-25 | $138.51 | -1.60% | $143.28 | $143.28 | $138.05 | 190.10K |
| 2026-08-24 | $140.76 | -0.37% | $141.35 | $143.59 | $138.29 | 213.60K |
| 2026-08-21 | $141.28 | +1.33% | $140.56 | $141.62 | $136.62 | 222.30K |
| 2026-08-20 | $139.43 | -2.84% | $141.78 | $142.86 | $139.20 | 276.20K |
| 2026-08-19 | $143.51 | -1.99% | $148.35 | $149.45 | $143.08 | 225.70K |
| 2026-08-18 | $146.43 | -4.44% | $151.53 | $151.53 | $145.71 | 319.20K |
| 2026-08-17 | $153.24 | +1.25% | $150.55 | $153.51 | $149.23 | 169.20K |
| 2026-08-14 | $151.35 | +0.67% | $149.82 | $153.00 | $149.70 | 138.60K |
| 2026-08-13 | $150.35 | -0.68% | $152.14 | $152.47 | $149.38 | 222.40K |
| 2026-08-12 | $151.38 | -1.14% | $154.87 | $154.90 | $150.83 | 201.20K |
| 2026-08-11 | $153.13 | +0.58% | $153.29 | $156.74 | $153.11 | 159.50K |
| 2026-08-10 | $152.25 | +0.88% | $151.17 | $152.25 | $149.79 | 212.90K |
| 2026-08-07 | $150.92 | +0.05% | $151.55 | $152.80 | $150.58 | 192.90K |
| 2026-08-06 | $150.85 | -0.73% | $153.74 | $155.21 | $150.82 | 172.40K |
| 2026-08-05 | $151.96 | -0.49% | $151.85 | $154.35 | $151.60 | 157.70K |
| 2026-08-04 | $152.71 | +2.37% | $151.08 | $153.66 | $149.18 | 239.00K |
| 2026-08-03 | $149.18 | +3.08% | $144.40 | $149.88 | $144.40 | 267.60K |
| 2026-07-31 | $144.72 | -0.17% | $147.13 | $147.86 | $143.37 | 285.30K |
| 2026-07-30 | $144.96 | +2.63% | $144.82 | $147.68 | $142.45 | 315.80K |
| 2026-07-29 | $141.24 | -3.67% | $145.59 | $146.18 | $140.70 | 314.40K |
| 2026-07-28 | $146.62 | -1.36% | $148.35 | $149.55 | $143.12 | 325.80K |
| 2026-07-27 | $148.64 | -0.84% | $151.24 | $151.41 | $145.67 | 260.00K |
| 2026-07-24 | $149.90 | -1.92% | $153.03 | $154.00 | $149.66 | 333.30K |
| 2026-07-23 | $152.84 | +1.36% | $149.16 | $153.32 | $148.43 | 304.90K |
| 2026-07-22 | $150.79 | +0.25% | $150.02 | $152.07 | $150.00 | 233.80K |
| 2026-07-21 | $150.42 | +2.06% | $149.17 | $150.87 | $147.52 | 180.90K |
| 2026-07-20 | $147.38 | +0.12% | $148.46 | $150.16 | $145.26 | 383.30K |
| 2026-07-17 | $147.21 | -2.60% | $147.79 | $151.60 | $146.61 | 357.80K |
| 2026-07-16 | $151.14 | +0.45% | $148.60 | $152.09 | $148.60 | 397.50K |
| 2026-07-15 | $150.46 | +0.31% | $150.48 | $151.33 | $147.83 | 283.00K |
| 2026-07-14 | $149.99 | +2.39% | $149.00 | $150.63 | $148.27 | 332.00K |
| 2026-07-13 | $146.49 | +0.03% | $146.37 | $149.05 | $143.63 | 311.50K |
| 2026-07-10 | $146.45 | +3.94% | $141.43 | $146.59 | $140.05 | 436.10K |
| 2026-07-09 | $140.90 | -1.88% | $148.00 | $150.00 | $135.00 | 853.50K |
| 2026-07-08 | $143.60 | -0.31% | $143.16 | $146.14 | $143.00 | 428.30K |
| 2026-07-07 | $144.05 | -5.57% | $150.57 | $152.30 | $141.42 | 244.70K |
| 2026-07-06 | $152.55 | +1.69% | $150.01 | $153.57 | $150.01 | 260.20K |
| 2026-07-02 | $150.01 | +0.07% | $151.53 | $152.94 | $146.97 | 303.10K |
| 2026-07-01 | $149.90 | -3.32% | $153.38 | $154.11 | $149.89 | 341.50K |
| 2026-06-30 | $155.05 | +1.68% | $153.92 | $157.37 | $150.55 | 376.60K |
| 2026-06-29 | $152.49 | -2.65% | $155.00 | $156.45 | $151.39 | 489.80K |
| 2026-06-26 | $156.64 | -2.20% | $159.76 | $161.46 | $156.33 | 740.60K |
| 2026-06-25 | $160.17 | +4.73% | $155.78 | $162.20 | $155.78 | 250.10K |
| 2026-06-24 | $152.93 | +0.19% | $153.82 | $157.37 | $152.21 | 283.00K |
| 2026-06-23 | $152.64 | -3.54% | $154.48 | $157.07 | $152.45 | 204.40K |
| 2026-06-22 | $158.24 | +0.67% | $156.44 | $160.42 | $152.44 | 298.30K |
| 2026-06-18 | $157.18 | +3.40% | $153.98 | $157.48 | $151.73 | 536.70K |
| 2026-06-17 | $152.01 | -1.07% | $153.60 | $154.54 | $150.45 | 341.60K |
| 2026-06-16 | $153.66 | +1.12% | $153.44 | $157.05 | $145.11 | 259.80K |
| 2026-06-15 | $151.96 | +0.71% | $152.77 | $155.06 | $151.45 | 441.90K |
| 2026-06-12 | $150.89 | +0.49% | $152.19 | $154.11 | $148.95 | 376.70K |
| 2026-06-11 | $150.15 | +7.05% | $142.52 | $150.52 | $142.52 | 420.30K |
| 2026-06-10 | $140.26 | -2.71% | $143.43 | $144.98 | $140.26 | 284.00K |
| 2026-06-09 | $144.17 | +4.87% | $139.45 | $144.23 | $138.43 | 268.70K |
| 2026-06-08 | $137.47 | -0.17% | $139.03 | $140.00 | $134.09 | 156.50K |
| 2026-06-05 | $137.71 | -0.56% | $137.57 | $139.47 | $136.98 | 168.20K |
| 2026-06-04 | $138.48 | +1.18% | $139.23 | $139.83 | $136.90 | 196.20K |
| 2026-06-03 | $136.87 | +0.26% | $135.07 | $138.03 | $135.07 | 299.00K |
| 2026-06-02 | $136.52 | +1.70% | $135.51 | $138.27 | $135.16 | 370.10K |
| 2026-06-01 | $134.24 | -0.94% | $133.76 | $134.30 | $130.05 | 326.90K |
| 2026-05-29 | $135.51 | -3.31% | $140.11 | $140.84 | $133.85 | 322.60K |
| 2026-05-28 | $140.15 | -0.86% | $139.90 | $140.18 | $136.02 | 186.00K |
| 2026-05-27 | $141.36 | -0.10% | $142.43 | $142.60 | $139.80 | 270.00K |
| 2026-05-26 | $141.50 | +2.61% | $139.14 | $143.30 | $139.02 | 198.00K |
| 2026-05-22 | $137.90 | +0.61% | $137.69 | $140.18 | $137.10 | 159.90K |