NYSE - Delayed Quote USD

AZZ Inc. (AZZ)

Compare
77.16 +0.98 (+1.29%)
At close: November 1 at 4:00 PM EDT
77.16 0.00 (0.00%)
After hours: November 1 at 5:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 76.83 77.91 76.20 77.16 77.16 97,600
Oct 31, 2024 78.76 78.76 76.09 76.18 76.18 117,800
Oct 30, 2024 78.85 80.33 78.74 78.75 78.75 164,800
Oct 29, 2024 77.73 78.90 76.73 78.90 78.90 145,100
Oct 28, 2024 77.58 78.46 77.56 78.07 78.07 89,600
Oct 25, 2024 76.85 77.23 75.98 76.52 76.52 65,600
Oct 24, 2024 76.09 76.75 75.26 76.17 76.17 95,100
Oct 23, 2024 76.17 77.02 75.34 75.86 75.86 124,300
Oct 22, 2024 77.57 77.57 76.42 76.50 76.50 106,900
Oct 21, 2024 78.32 78.56 77.37 77.65 77.65 96,900
Oct 18, 2024 0.17 Dividend
Oct 18, 2024 79.94 79.94 78.23 78.32 78.32 250,600
Oct 17, 2024 81.04 81.04 79.47 79.50 79.33 83,000
Oct 16, 2024 80.18 81.51 79.85 80.89 80.72 137,700
Oct 15, 2024 80.84 81.70 79.26 79.35 79.18 172,300
Oct 14, 2024 78.27 81.41 77.44 81.13 80.96 226,900
Oct 11, 2024 77.41 78.33 76.72 77.88 77.71 318,200
Oct 10, 2024 79.03 81.00 74.56 77.30 77.13 541,900
Oct 9, 2024 81.26 82.34 80.69 81.57 81.40 255,500
Oct 8, 2024 82.44 82.61 80.35 80.66 80.49 160,300
Oct 7, 2024 81.87 82.73 81.16 82.08 81.90 148,500
Oct 4, 2024 81.92 82.91 81.39 82.50 82.32 133,000
Oct 3, 2024 80.16 81.06 79.10 80.23 80.06 110,900
Oct 2, 2024 80.79 81.79 80.18 80.65 80.48 87,000
Oct 1, 2024 82.30 82.30 80.29 81.16 80.99 81,600
Sep 30, 2024 82.00 82.63 80.77 82.61 82.43 103,900
Sep 27, 2024 82.55 83.25 81.53 82.29 82.11 111,800
Sep 26, 2024 82.00 83.00 81.39 82.04 81.86 96,200
Sep 25, 2024 82.52 82.52 80.65 80.92 80.75 116,000
Sep 24, 2024 81.14 82.39 80.61 82.01 81.83 108,700
Sep 23, 2024 82.61 82.92 80.98 81.25 81.08 82,500
Sep 20, 2024 82.38 82.70 81.57 81.88 81.70 430,600
Sep 19, 2024 82.52 83.05 81.27 82.65 82.47 100,500
Sep 18, 2024 80.07 83.25 79.74 80.10 79.93 270,900
Sep 17, 2024 79.75 81.25 79.02 80.13 79.96 97,300
Sep 16, 2024 79.31 79.69 78.28 78.59 78.42 110,600
Sep 13, 2024 77.55 79.08 77.17 78.57 78.40 82,600
Sep 12, 2024 75.04 77.06 74.88 76.16 76.00 91,000
Sep 11, 2024 73.32 74.98 71.74 74.55 74.39 188,400
Sep 10, 2024 74.11 74.12 72.81 73.39 73.23 174,600
Sep 9, 2024 73.67 75.10 73.05 74.08 73.92 178,200
Sep 6, 2024 75.87 76.30 73.38 73.70 73.54 139,600
Sep 5, 2024 76.87 76.87 74.23 75.49 75.33 120,900
Sep 4, 2024 77.78 78.19 76.42 76.53 76.37 117,900
Sep 3, 2024 82.01 82.01 77.27 77.91 77.74 171,900
Aug 30, 2024 82.22 83.46 80.72 83.17 82.99 130,200
Aug 29, 2024 80.90 82.44 80.64 81.33 81.16 103,600
Aug 28, 2024 81.63 82.19 79.89 79.98 79.81 111,100
Aug 27, 2024 82.05 82.27 81.38 82.12 81.94 89,700
Aug 26, 2024 84.21 84.79 82.66 82.66 82.48 141,700
Aug 23, 2024 80.17 84.32 78.95 83.41 83.23 229,700
Aug 22, 2024 79.56 80.79 78.74 79.17 79.00 221,400
Aug 21, 2024 79.90 79.90 77.64 79.61 79.44 568,200
Aug 20, 2024 80.83 80.90 78.86 79.54 79.37 105,800
Aug 19, 2024 79.00 81.19 78.82 81.01 80.84 120,500
Aug 16, 2024 77.18 79.08 76.75 79.00 78.83 183,600
Aug 15, 2024 79.08 79.25 77.26 77.37 77.20 369,300
Aug 14, 2024 75.54 77.47 74.62 77.22 77.05 151,200
Aug 13, 2024 75.00 75.13 73.88 75.04 74.88 79,400
Aug 12, 2024 73.83 74.27 72.95 73.86 73.70 110,000
Aug 9, 2024 73.94 74.35 73.25 73.97 73.81 74,500
Aug 8, 2024 73.27 74.40 72.45 74.22 74.06 89,200
Aug 7, 2024 75.24 75.45 71.29 72.09 71.94 173,300
Aug 6, 2024 72.59 74.71 72.31 74.24 74.08 147,100
Aug 5, 2024 70.59 73.73 69.59 72.70 72.54 233,600
Aug 2, 2024 74.70 74.80 72.33 74.52 74.36 251,200
Aug 1, 2024 79.77 80.95 76.36 77.49 77.32 228,500
Jul 31, 2024 79.67 82.11 79.33 79.96 79.79 237,900
Jul 30, 2024 82.75 83.73 79.57 79.63 79.46 305,200
Jul 29, 2024 82.42 83.44 81.85 82.20 82.02 111,400
Jul 26, 2024 81.06 83.26 80.45 82.18 82.00 300,100
Jul 25, 2024 81.48 81.53 79.32 79.34 79.17 241,800
Jul 24, 2024 83.34 84.63 80.84 80.91 80.74 187,100
Jul 23, 2024 82.69 85.21 82.69 83.64 83.46 308,900
Jul 22, 2024 83.99 84.99 82.41 83.87 83.69 268,200
Jul 19, 2024 85.08 86.19 83.55 83.80 83.62 233,100
Jul 18, 2024 85.78 88.67 84.47 85.00 84.82 370,400
Jul 17, 2024 86.18 88.15 85.02 86.12 85.94 562,800
Jul 16, 2024 83.70 86.87 83.28 86.75 86.56 369,600
Jul 15, 2024 82.05 83.71 81.63 83.17 82.99 356,100
Jul 12, 2024 82.91 84.15 81.10 81.43 81.26 475,900
Jul 11, 2024 72.73 81.30 71.63 81.15 80.98 737,400
Jul 10, 2024 0.17 Dividend
Jul 10, 2024 75.42 76.51 74.30 76.51 76.35 376,500
Jul 9, 2024 76.21 76.85 74.90 74.99 74.66 312,100
Jul 8, 2024 76.40 77.63 75.76 76.34 76.00 255,800
Jul 5, 2024 76.26 76.28 75.30 75.73 75.40 147,300
Jul 3, 2024 75.65 76.92 75.26 76.66 76.32 88,800
Jul 2, 2024 76.33 77.04 75.35 75.37 75.04 383,000
Jul 1, 2024 77.66 77.66 75.24 76.30 75.96 211,300
Jun 28, 2024 78.00 79.33 75.74 77.25 76.91 1,353,200
Jun 27, 2024 78.63 79.62 76.79 77.19 76.85 326,200
Jun 26, 2024 77.76 78.90 77.33 78.12 77.78 240,300
Jun 25, 2024 77.62 78.44 76.67 78.27 77.93 220,300
Jun 24, 2024 78.13 79.66 77.68 77.75 77.41 192,000
Jun 21, 2024 78.06 79.27 76.22 78.14 77.80 388,600
Jun 20, 2024 78.68 79.51 77.80 78.25 77.91 178,600
Jun 18, 2024 80.13 81.27 79.00 79.12 78.77 285,400
Jun 17, 2024 78.17 80.05 77.84 80.01 79.66 219,100
Jun 14, 2024 77.73 78.46 76.44 78.14 77.80 157,700
Jun 13, 2024 79.25 79.49 77.01 78.36 78.02 165,400
Jun 12, 2024 80.19 81.15 79.19 79.25 78.90 175,700
Jun 11, 2024 77.50 78.66 76.09 78.10 77.76 221,700
Jun 10, 2024 75.93 76.83 75.37 76.60 76.26 211,400
Jun 7, 2024 76.73 77.36 75.64 76.64 76.30 157,300
Jun 6, 2024 78.61 78.91 76.47 77.14 76.80 148,300
Jun 5, 2024 77.62 79.07 76.56 78.91 78.56 179,100
Jun 4, 2024 81.62 81.80 76.84 76.99 76.65 297,600
Jun 3, 2024 84.56 85.00 81.62 82.50 82.14 172,600
May 31, 2024 85.70 86.94 83.01 83.88 83.51 443,000
May 30, 2024 85.47 86.12 84.70 85.46 85.08 108,100
May 29, 2024 84.32 86.41 84.15 84.99 84.62 375,200
May 28, 2024 84.73 85.92 84.15 85.00 84.63 363,200
May 24, 2024 84.32 84.64 83.68 84.60 84.23 170,000
May 23, 2024 84.63 85.24 83.28 83.82 83.45 197,700
May 22, 2024 83.65 84.80 83.23 84.03 83.66 193,200
May 21, 2024 80.75 84.41 80.75 84.13 83.76 260,300
May 20, 2024 78.28 81.29 77.49 80.79 80.43 323,700
May 17, 2024 77.30 77.30 75.46 76.63 76.29 251,200
May 16, 2024 78.27 78.27 76.83 76.90 76.56 129,000
May 15, 2024 77.50 78.44 76.85 78.36 78.02 230,300
May 14, 2024 77.44 77.44 76.26 76.74 76.40 143,200
May 13, 2024 78.00 78.09 75.86 76.55 76.21 222,100
May 10, 2024 78.08 78.39 77.30 77.47 77.13 142,000
May 9, 2024 76.02 78.11 75.96 78.07 77.73 278,900
May 8, 2024 76.20 77.03 75.30 75.42 75.09 286,200
May 7, 2024 75.13 76.65 74.49 76.26 75.92 345,300
May 6, 2024 75.51 75.65 74.25 75.39 75.06 300,300
May 3, 2024 75.62 76.08 74.08 75.02 74.69 410,100
May 2, 2024 72.91 74.33 71.43 74.22 73.89 375,200
May 1, 2024 71.75 73.23 71.40 72.24 71.92 488,800
Apr 30, 2024 72.59 73.82 71.35 71.63 71.31 1,039,600
Apr 29, 2024 71.44 74.55 71.44 72.68 72.36 2,004,700
Apr 26, 2024 70.99 71.94 70.39 71.49 71.18 3,287,500
Apr 25, 2024 77.17 77.42 72.63 73.24 72.92 684,100
Apr 24, 2024 83.19 84.52 81.47 82.43 82.07 170,500
Apr 23, 2024 77.23 83.23 77.16 82.93 82.57 310,500
Apr 22, 2024 78.70 79.49 75.71 76.50 76.16 370,400
Apr 19, 2024 75.30 76.67 74.32 74.80 74.47 252,000
Apr 18, 2024 76.21 76.63 74.68 75.48 75.15 140,500
Apr 17, 2024 77.10 77.56 75.25 75.61 75.28 96,200
Apr 16, 2024 0.17 Dividend
Apr 16, 2024 76.59 78.10 75.45 76.32 75.98 119,500
Apr 15, 2024 78.89 79.54 76.32 77.10 76.59 127,600
Apr 12, 2024 77.63 78.90 76.85 77.98 77.47 196,000
Apr 11, 2024 78.34 79.01 77.53 78.26 77.74 103,200
Apr 10, 2024 77.99 79.07 77.27 78.12 77.60 146,900
Apr 9, 2024 81.85 81.85 79.17 79.87 79.34 132,800
Apr 8, 2024 79.98 82.04 79.20 81.93 81.39 305,400
Apr 5, 2024 77.56 79.32 77.12 78.62 78.10 138,800
Apr 4, 2024 77.51 79.17 76.78 77.59 77.08 189,800
Apr 3, 2024 76.20 78.04 76.20 76.55 76.05 136,700
Apr 2, 2024 76.12 76.64 75.15 76.50 76.00 177,900
Apr 1, 2024 77.29 77.29 75.49 76.87 76.36 97,800
Mar 28, 2024 77.60 78.22 77.04 77.31 76.80 139,700
Mar 27, 2024 76.63 77.58 76.20 77.23 76.72 93,600
Mar 26, 2024 76.00 77.01 75.91 76.56 76.06 79,200
Mar 25, 2024 78.50 78.66 75.73 75.82 75.32 114,700
Mar 22, 2024 80.63 80.93 77.09 78.02 77.51 279,100
Mar 21, 2024 79.61 82.10 79.02 82.06 81.52 276,700
Mar 20, 2024 77.10 79.25 76.80 79.18 78.66 259,800
Mar 19, 2024 72.81 76.85 72.81 76.80 76.29 147,500
Mar 18, 2024 72.59 73.16 72.14 72.47 71.99 131,100
Mar 15, 2024 70.98 72.84 70.62 72.71 72.23 254,100
Mar 14, 2024 72.12 72.28 71.06 71.92 71.45 102,500
Mar 13, 2024 71.82 73.08 71.66 72.55 72.07 93,200
Mar 12, 2024 70.70 71.93 70.08 71.82 71.35 100,300
Mar 11, 2024 71.00 71.48 69.79 70.96 70.49 93,900
Mar 8, 2024 71.71 72.22 71.05 71.49 71.02 92,900
Mar 7, 2024 71.85 72.27 71.25 71.26 70.79 104,300
Mar 6, 2024 71.26 71.64 70.69 71.09 70.62 85,700
Mar 5, 2024 71.70 72.38 69.75 70.50 70.04 143,600
Mar 4, 2024 71.96 73.42 71.90 72.10 71.62 93,800
Mar 1, 2024 72.60 73.22 71.69 72.09 71.61 155,000
Feb 29, 2024 73.77 74.09 72.65 72.80 72.32 177,100
Feb 28, 2024 73.03 74.07 73.03 73.14 72.66 102,300
Feb 27, 2024 74.48 74.70 73.51 73.56 73.07 85,800
Feb 26, 2024 72.64 74.17 72.13 74.05 73.56 165,500
Feb 23, 2024 72.21 73.56 71.65 72.92 72.44 161,400
Feb 22, 2024 71.26 72.95 71.12 72.25 71.77 203,300
Feb 21, 2024 72.01 72.45 70.31 71.13 70.66 158,000
Feb 20, 2024 71.42 72.23 71.01 72.22 71.74 181,400
Feb 16, 2024 71.79 73.18 71.21 72.36 71.88 178,500
Feb 15, 2024 70.29 72.70 70.06 72.41 71.93 200,200
Feb 14, 2024 69.25 70.29 68.76 70.00 69.54 145,300
Feb 13, 2024 68.41 69.72 67.32 68.31 67.86 203,600
Feb 12, 2024 69.43 70.56 69.43 70.36 69.90 184,400
Feb 9, 2024 67.57 69.66 67.35 69.54 69.08 230,800
Feb 8, 2024 65.86 67.33 65.78 67.20 66.76 97,300
Feb 7, 2024 64.75 66.15 63.85 65.89 65.46 161,700
Feb 6, 2024 64.31 65.10 63.53 64.42 64.00 98,600
Feb 5, 2024 64.03 64.97 63.52 64.45 64.02 160,900
Feb 2, 2024 63.82 64.95 63.29 64.90 64.47 233,300
Feb 1, 2024 62.73 64.58 62.55 64.50 64.07 120,700
Jan 31, 2024 63.59 64.53 62.43 62.45 62.04 194,600
Jan 30, 2024 62.50 63.54 62.08 63.50 63.08 95,500
Jan 29, 2024 0.17 Dividend
Jan 29, 2024 62.40 62.75 62.02 62.65 62.24 114,400
Jan 26, 2024 62.33 62.99 61.68 62.41 61.83 132,200
Jan 25, 2024 61.24 62.34 60.82 62.26 61.68 169,300
Jan 24, 2024 61.07 61.07 59.72 60.10 59.54 98,700
Jan 23, 2024 61.08 61.20 60.08 60.65 60.09 135,500
Jan 22, 2024 59.38 60.50 59.38 60.45 59.89 248,900
Jan 19, 2024 58.25 58.77 57.43 58.73 58.18 167,500
Jan 18, 2024 57.85 58.29 57.16 58.09 57.55 148,600
Jan 17, 2024 57.00 57.83 56.87 57.51 56.98 149,700
Jan 16, 2024 57.74 58.44 56.92 57.68 57.14 403,800
Jan 12, 2024 58.30 58.56 57.08 57.92 57.38 149,200
Jan 11, 2024 57.26 57.86 56.49 57.49 56.96 164,100
Jan 10, 2024 61.82 63.22 55.78 56.83 56.30 488,800
Jan 9, 2024 56.53 57.69 56.26 57.07 56.54 237,500
Jan 8, 2024 56.87 57.26 56.36 57.06 56.53 158,100
Jan 5, 2024 56.50 57.30 56.35 56.56 56.03 210,900
Jan 4, 2024 56.36 57.80 56.36 56.97 56.44 188,600
Jan 3, 2024 57.10 57.27 55.86 56.06 55.54 104,900
Jan 2, 2024 57.36 58.18 56.70 57.42 56.89 113,600
Dec 29, 2023 58.24 58.75 58.03 58.09 57.55 124,100
Dec 28, 2023 58.31 58.54 57.53 58.49 57.95 65,700
Dec 27, 2023 57.69 58.37 57.43 58.35 57.81 99,300
Dec 26, 2023 57.03 58.08 56.77 57.63 57.09 104,100
Dec 22, 2023 56.62 57.68 56.15 57.02 56.49 130,100
Dec 21, 2023 54.77 56.28 54.67 56.17 55.65 136,600
Dec 20, 2023 54.48 55.30 53.92 54.38 53.87 151,100
Dec 19, 2023 54.14 54.86 53.91 54.65 54.14 90,100
Dec 18, 2023 53.87 54.06 53.12 53.66 53.16 79,900
Dec 15, 2023 54.17 54.23 52.98 53.50 53.00 803,200
Dec 14, 2023 53.01 54.11 52.90 53.88 53.38 135,400
Dec 13, 2023 51.40 52.53 50.27 52.12 51.64 175,100
Dec 12, 2023 51.96 52.30 51.25 51.28 50.80 122,400
Dec 11, 2023 51.28 51.83 51.16 51.72 51.24 95,900
Dec 8, 2023 51.44 52.01 51.15 51.51 51.03 63,900
Dec 7, 2023 51.28 51.53 50.40 51.52 51.04 90,300
Dec 6, 2023 51.43 51.95 50.93 51.13 50.65 81,900
Dec 5, 2023 51.57 51.57 50.74 51.13 50.65 64,000
Dec 4, 2023 50.14 51.64 50.04 51.64 51.16 100,900
Dec 1, 2023 49.13 50.79 49.13 50.48 50.01 110,600
Nov 30, 2023 48.65 49.43 48.19 49.17 48.71 143,800
Nov 29, 2023 48.34 48.94 48.34 48.50 48.05 81,200
Nov 28, 2023 48.84 48.91 48.03 48.06 47.61 51,000
Nov 27, 2023 48.52 49.07 48.35 48.91 48.46 51,400
Nov 24, 2023 48.27 49.02 48.27 49.02 48.56 24,000
Nov 22, 2023 48.97 49.20 48.52 48.63 48.18 44,600
Nov 21, 2023 48.95 49.00 48.49 48.60 48.15 89,200
Nov 20, 2023 49.30 49.50 48.87 49.11 48.65 60,900
Nov 17, 2023 48.92 49.54 48.75 49.37 48.91 199,600
Nov 16, 2023 49.01 49.37 48.13 48.37 47.92 70,500
Nov 15, 2023 49.33 49.99 48.68 48.89 48.44 75,000
Nov 14, 2023 48.07 49.54 47.77 49.52 49.06 102,200
Nov 13, 2023 46.41 46.90 46.21 46.74 46.31 61,900
Nov 10, 2023 46.02 46.90 46.02 46.65 46.22 78,200
Nov 9, 2023 46.63 46.82 45.85 45.95 45.52 60,500
Nov 8, 2023 47.09 47.18 45.85 46.35 45.92 100,000
Nov 7, 2023 47.77 47.77 47.05 47.15 46.71 59,500
Nov 6, 2023 47.66 47.85 47.12 47.80 47.36 100,900
Nov 3, 2023 48.03 48.63 47.66 47.91 47.46 107,300
Nov 2, 2023 47.44 48.13 47.03 47.25 46.81 134,300

Related Tickers