UK markets closed

AZZ Inc. (AZZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.22+1.98 (+2.74%)
At close: 04:00PM EDT
74.23 +0.01 (+0.01%)
After hours: 04:09PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202472.9174.3371.4374.2274.22375,239
01 May 202471.7573.2371.4072.2472.24488,800
30 Apr 202472.5973.8271.3571.6371.631,039,600
29 Apr 202471.4474.5571.4472.6872.682,004,700
26 Apr 202470.9971.9470.3971.4971.493,287,500
25 Apr 202477.1777.4272.6373.2473.24684,100
24 Apr 202483.1984.5281.4782.4382.43170,500
23 Apr 202477.2383.2377.1682.9382.93310,500
22 Apr 202478.7079.4975.7176.5076.50370,400
19 Apr 202475.3076.6774.3274.8074.80252,000
18 Apr 202476.2176.6374.6875.4875.48140,500
17 Apr 202477.1077.5675.2575.6175.6196,200
16 Apr 202476.5978.1075.4576.3276.32119,500
16 Apr 20240.17 Dividend
15 Apr 202478.8979.5476.3277.1076.93127,600
12 Apr 202477.6378.9076.8577.9877.81196,000
11 Apr 202478.3479.0177.5378.2678.09103,200
10 Apr 202477.9979.0777.2778.1277.95146,900
09 Apr 202481.8581.8579.1779.8779.69132,800
08 Apr 202479.9882.0479.2081.9381.75305,400
05 Apr 202477.5679.3277.1278.6278.45138,800
04 Apr 202477.5179.1776.7877.5977.42189,800
03 Apr 202476.2078.0476.2076.5576.38136,700
02 Apr 202476.1276.6475.1576.5076.33177,900
01 Apr 202477.2977.2975.4976.8776.7097,800
28 Mar 202477.6078.2277.0477.3177.14139,700
27 Mar 202476.6377.5876.2077.2377.0693,600
26 Mar 202476.0077.0175.9176.5676.3979,200
25 Mar 202478.5078.6675.7375.8275.65114,700
22 Mar 202480.6380.9377.0978.0277.85279,100
21 Mar 202479.6182.1079.0282.0681.88276,700
20 Mar 202477.1079.2576.8079.1879.01259,800
19 Mar 202472.8176.8572.8176.8076.63147,500
18 Mar 202472.5973.1672.1472.4772.31131,100
15 Mar 202470.9872.8470.6272.7172.55254,100
14 Mar 202472.1272.2871.0671.9271.76102,500
13 Mar 202471.8273.0871.6672.5572.3993,200
12 Mar 202470.7071.9370.0871.8271.66100,300
11 Mar 202471.0071.4869.7970.9670.8093,900
08 Mar 202471.7172.2271.0571.4971.3392,900
07 Mar 202471.8572.2771.2571.2671.10104,300
06 Mar 202471.2671.6470.6971.0970.9385,700
05 Mar 202471.7072.3869.7570.5070.34143,600
04 Mar 202471.9673.4271.9072.1071.9493,800
01 Mar 202472.6073.2271.6972.0971.93155,000
29 Feb 202473.7774.0972.6572.8072.64177,100
28 Feb 202473.0374.0773.0373.1472.98102,300
27 Feb 202474.4874.7073.5173.5673.4085,800
26 Feb 202472.6474.1772.1374.0573.89165,500
23 Feb 202472.2173.5671.6572.9272.76161,400
22 Feb 202471.2672.9571.1272.2572.09203,300
21 Feb 202472.0172.4570.3171.1370.97158,000
20 Feb 202471.4272.2371.0172.2272.06181,400
16 Feb 202471.7973.1871.2172.3672.20178,500
15 Feb 202470.2972.7070.0672.4172.25200,200
14 Feb 202469.2570.2968.7670.0069.85145,300
13 Feb 202468.4169.7267.3268.3168.16203,600
12 Feb 202469.4370.5669.4370.3670.20184,400
09 Feb 202467.5769.6667.3569.5469.39230,800
08 Feb 202465.8667.3365.7867.2067.0597,300
07 Feb 202464.7566.1563.8565.8965.74161,700
06 Feb 202464.3165.1063.5364.4264.2898,600
05 Feb 202464.0364.9763.5264.4564.31160,900
02 Feb 202463.8264.9563.2964.9064.76233,300
01 Feb 202462.7364.5862.5564.5064.36120,700
31 Jan 202463.5964.5362.4362.4562.31194,600
30 Jan 202462.5063.5462.0863.5063.3695,500
29 Jan 202462.4062.7562.0262.6562.51114,400
29 Jan 20240.17 Dividend
26 Jan 202462.3362.9961.6862.4162.10132,200
25 Jan 202461.2462.3460.8262.2661.95169,300
24 Jan 202461.0761.0759.7260.1059.8098,700
23 Jan 202461.0861.2060.0860.6560.35135,500
22 Jan 202459.3860.5059.3860.4560.15248,900
19 Jan 202458.2558.7757.4358.7358.44167,500
18 Jan 202457.8558.2957.1658.0957.80148,600
17 Jan 202457.0057.8356.8757.5157.23149,700
16 Jan 202457.7458.4456.9257.6857.40403,800
12 Jan 202458.3058.5657.0857.9257.63149,200
11 Jan 202457.2657.8656.4957.4957.21164,100
10 Jan 202461.8263.2255.7856.8356.55488,800
09 Jan 202456.5357.6956.2657.0756.79237,500
08 Jan 202456.8757.2656.3657.0656.78158,100
05 Jan 202456.5057.3056.3556.5656.28210,900
04 Jan 202456.3657.8056.3656.9756.69188,600
03 Jan 202457.1057.2755.8656.0655.78104,900
02 Jan 202457.3658.1856.7057.4257.14113,600
29 Dec 202358.2458.7558.0358.0957.80124,100
28 Dec 202358.3158.5457.5358.4958.2065,700
27 Dec 202357.6958.3757.4358.3558.0699,300
26 Dec 202357.0358.0856.7757.6357.35104,100
22 Dec 202356.6257.6856.1557.0256.74130,100
21 Dec 202354.7756.2854.6756.1755.89136,600
20 Dec 202354.4855.3053.9254.3854.11151,100
19 Dec 202354.1454.8653.9154.6554.3890,100
18 Dec 202353.8754.0653.1253.6653.4079,900
15 Dec 202354.1754.2352.9853.5053.24803,200
14 Dec 202353.0154.1152.9053.8853.61135,400
13 Dec 202351.4052.5350.2752.1251.86175,100
12 Dec 202351.9652.3051.2551.2851.03122,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...