Dark

AZZ
AZZ Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:59 PM EDT

136.93USD+2.469%(+3.30)228,988

90.23Bid 197.97Ask 107.74Spread

Pre-market

0.00USD-100.000%(-133.63)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

136.84USD-0.066%(-0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	134.1400	137.3400	134.140000	136.9300	+2.470%	228,988	0.000%
2026-09-21	133.3000	134.3900	128.950000	133.6300	+0.686%	221,390	+2.470%
2026-09-18	133.9000	134.4600	131.054400	132.7200	-0.703%	817,622	+3.172%
2026-09-17	135.0900	135.7400	132.405000	133.6600	+0.754%	192,333	+2.447%
2026-09-16	134.2300	134.5300	130.115000	132.6600	-0.323%	330,743	+3.219%
2026-09-15	134.4600	134.4600	130.950000	133.0900	+0.256%	217,367	+2.885%
2026-09-14	134.4800	134.9050	131.730000	132.7500	-3.152%	379,578	+3.149%
2026-09-11	137.9800	138.4250	136.440000	137.0700	+0.403%	126,923	-0.102%
2026-09-10	136.4500	138.4850	135.110000	136.5200	-1.280%	158,323	+0.300%
2026-09-09	139.2300	140.1075	137.918978	138.2900	-0.846%	132,365	-0.983%
2026-09-08	140.6900	142.0950	138.284000	139.4700	-0.393%	105,728	-1.821%
2026-09-04	137.9000	140.9400	137.900000	140.0200	+1.870%	139,300	-2.207%
2026-09-03	136.7900	137.9500	134.353300	137.4500	+1.702%	266,105	-0.378%
2026-09-02	135.9200	136.6200	133.925000	135.1500	-0.442%	138,212	+1.317%
2026-09-01	135.8000	138.1450	133.631000	135.7500	-1.028%	218,823	+0.869%
2026-08-31	138.0700	139.7050	136.890000	137.1600	-0.853%	312,619	-0.168%
2026-08-28	141.1800	141.1800	137.580000	138.3400	-1.002%	201,741	-1.019%
2026-08-27	140.3000	141.0325	138.657500	139.7400	-0.689%	234,479	-2.011%
2026-08-26	138.5100	140.8250	138.370000	140.7100	+1.588%	204,978	-2.686%
2026-08-25	143.2800	143.2800	138.050000	138.5100	-1.598%	190,119	-1.141%
2026-08-24	141.3500	143.5899	138.290000	140.7600	-0.368%	213,664	-2.721%
2026-08-21	140.5600	141.6150	136.620000	141.2800	+1.327%	222,318	-3.079%
2026-08-20	141.7800	142.8600	139.200000	139.4300	-2.843%	276,154	-1.793%
2026-08-19	148.3500	149.4500	143.080000	143.5100	-1.994%	225,706	-4.585%
2026-08-18	151.5300	151.5300	145.710000	146.4300	-4.444%	319,240	-6.488%
2026-08-17	150.5500	153.5100	149.231400	153.2400	+1.249%	169,193	-10.643%
2026-08-14	149.8200	152.9997	149.700000	151.3500	+0.665%	138,623	-9.528%
2026-08-13	152.1400	152.4700	149.380000	150.3500	-0.680%	222,435	-8.926%
2026-08-12	154.8700	154.9000	150.830000	151.3800	-1.143%	201,184	-9.546%
2026-08-11	153.2900	156.7399	153.110000	153.1300	+0.578%	159,522	-10.579%
2026-08-10	151.1700	152.2500	149.790000	152.2500	+0.881%	212,920	-10.062%
2026-08-07	151.5500	152.8000	150.577500	150.9200	+0.046%	192,944	-9.270%
2026-08-06	153.7400	155.2100	150.820000	150.8500	-0.730%	172,441	-9.228%
2026-08-05	151.8500	154.3500	151.600000	151.9600	-0.491%	157,733	-9.891%
2026-08-04	151.0800	153.6600	149.180000	152.7100	+2.366%	239,023	-10.333%
2026-08-03	144.4000	149.8750	144.400000	149.1800	+3.082%	267,624	-8.212%
2026-07-31	147.1300	147.8600	143.374500	144.7200	-0.166%	285,337	-5.383%
2026-07-30	144.8200	147.6800	142.450000	144.9600	+2.634%	315,835	-5.539%
2026-07-29	145.5900	146.1750	140.700000	141.2400	-3.669%	314,362	-3.052%
2026-07-28	148.3500	149.5500	143.120000	146.6200	-1.359%	325,790	-6.609%
2026-07-27	151.2400	151.4100	145.670000	148.6400	-0.841%	260,031	-7.878%
2026-07-24	153.0300	154.0000	149.660000	149.9000	-1.924%	333,343	-8.652%
2026-07-23	149.1600	153.3200	148.430000	152.8400	+1.360%	304,860	-10.410%
2026-07-22	150.0200	152.0700	150.000000	150.7900	+0.246%	233,766	-9.192%
2026-07-21	149.1700	150.8700	147.515000	150.4200	+2.063%	180,857	-8.968%
2026-07-20	148.4600	150.1600	145.260000	147.3800	+0.115%	383,253	-7.091%
2026-07-17	147.7900	151.6000	146.610000	147.2100	-2.600%	357,845	-6.983%
2026-07-16	148.6000	152.0900	148.600000	151.1400	+0.452%	397,642	-9.402%
2026-07-15	150.4800	151.3300	147.830000	150.4600	+0.313%	282,987	-8.992%
2026-07-14	149.0000	150.6300	148.270000	149.9900	+2.389%	332,077	-8.707%
2026-07-13	146.3650	149.0500	143.625000	146.4900	+0.027%	311,521	-6.526%
2026-07-10	141.4300	146.5900	140.048000	146.4500	+3.939%	436,130	-6.501%
2026-07-09	148.0000	150.0000	135.000000	140.9000	-1.880%	853,557	-2.818%
2026-07-08	143.1600	146.1400	143.000000	143.6000	-0.312%	428,335	-4.645%
2026-07-07	150.5700	152.3000	141.420000	144.0500	-5.572%	244,709	-4.943%
2026-07-06	150.0100	153.5700	150.010000	152.5500	+1.693%	260,165	-10.239%
2026-07-02	151.5300	152.9400	146.965000	150.0100	+0.073%	303,122	-8.719%
2026-07-01	153.3800	154.1050	149.890000	149.9000	-3.322%	341,526	-8.652%
2026-06-30	153.9200	157.3699	150.550000	155.0500	+1.679%	376,586	-11.687%
2026-06-29	155.0000	156.4500	151.390000	152.4900	-2.649%	489,839	-10.204%
2026-06-26	159.7600	161.4550	156.330000	156.6400	-2.204%	740,735	-12.583%
2026-06-25	155.7800	162.2000	155.780000	160.1700	+4.734%	250,251	-14.510%
2026-06-24	153.8200	157.3700	152.210000	152.9300	+0.190%	283,245	-10.462%
2026-06-23	154.4800	157.0700	152.450000	152.6400	-3.539%	204,397	-10.292%
2026-06-22	156.4400	160.4200	152.440400	158.2400	+0.674%	298,315	-13.467%
2026-06-18	153.9800	157.4800	151.727500	157.1800	+3.401%	536,737	-12.883%
2026-06-17	153.6000	154.5400	150.450000	152.0100	-1.074%	341,565	-9.920%
2026-06-16	153.4400	157.0500	145.110100	153.6600	+1.119%	259,776	-10.888%
2026-06-15	152.7700	155.0600	151.450000	151.9600	+0.709%	441,900	-9.891%
2026-06-12	152.1900	154.1050	148.950000	150.8900	+0.493%	376,739	-9.252%
2026-06-11	142.5200	150.5200	142.520000	150.1500	+7.051%	420,312	-8.805%
2026-06-10	143.4300	144.9800	140.260000	140.2600	-2.712%	284,029	-2.374%
2026-06-09	139.4500	144.2300	138.425000	144.1700	+4.874%	268,665	-5.022%
2026-06-08	139.0300	140.0000	134.089000	137.4700	-0.174%	156,483	-0.393%
2026-06-05	137.5700	139.4700	136.980000	137.7100	-0.556%	168,160	-0.566%
2026-06-04	139.2300	139.8250	136.900000	138.4800	+1.176%	196,190	-1.119%
2026-06-03	135.0700	138.0300	135.070000	136.8700	+0.256%	298,995	+0.044%
2026-06-02	135.5100	138.2650	135.160000	136.5200	+1.698%	370,080	+0.300%
2026-06-01	133.7600	134.3000	130.050000	134.2400	-0.937%	326,879	+2.004%
2026-05-29	140.1100	140.8400	133.850000	135.5100	-3.311%	322,646	+1.048%
2026-05-28	139.9000	140.1800	136.018900	140.1500	-0.856%	185,978	-2.298%
2026-05-27	142.4300	142.5950	139.800000	141.3600	-0.099%	270,014	-3.134%
2026-05-26	139.1400	143.3000	139.020000	141.5000	+2.611%	197,998	-3.230%
2026-05-22	137.6900	140.1800	137.100000	137.9000	+0.606%	159,890	-0.703%
2026-05-21	137.9700	138.8650	134.170100	137.0700	+0.044%	176,870	-0.102%
2026-05-20	136.5700	138.3100	134.320000	137.0100	+1.077%	189,549	-0.058%
2026-05-19	138.4700	138.5100	134.510000	135.5500	-3.026%	126,792	+1.018%
2026-05-18	141.9200	142.7500	139.120000	139.7800	-0.978%	107,228	-2.039%
2026-05-15	144.9000	144.9700	140.610000	141.1600	-4.227%	162,599	-2.997%
2026-05-14	145.5800	147.6700	144.255000	147.3900	+2.134%	162,203	-7.097%
2026-05-13	148.3500	149.0000	143.610000	144.3100	-2.566%	236,924	-5.114%
2026-05-12	147.9500	148.9750	143.930000	148.1100	-0.363%	205,397	-7.548%
2026-05-11	147.9500	151.6700	146.950000	148.6500	+0.711%	369,448	-7.884%
2026-05-08	145.2900	149.7100	144.355000	147.6000	+2.436%	210,483	-7.229%
2026-05-07	147.0200	147.9550	143.240000	144.0900	-1.605%	106,906	-4.969%
2026-05-06	146.9500	147.3300	144.590000	146.4400	+1.638%	129,090	-6.494%
2026-05-05	142.0800	145.9899	141.790000	144.0800	+2.004%	149,598	-4.963%
2026-05-04	142.2100	142.6100	139.450000	141.2500	-1.589%	158,378	-3.058%
2026-05-01	142.9100	144.8200	141.800000	143.5300	+0.343%	205,673	-4.598%
2026-04-30	139.4600	143.2300	139.375000	143.0400	+3.660%	205,524	-4.272%
2026-04-29	142.0000	142.6850	137.350000	137.9900	-2.536%	213,680	-0.768%
2026-04-28	144.3800	144.3800	140.725000	141.5800	-2.210%	172,618	-3.284%
2026-04-27	144.4600	145.3400	142.450000	144.7800	+1.012%	174,553	-5.422%
2026-04-24	146.7900	147.3200	139.410000	143.3300	-2.224%	299,519	-4.465%
2026-04-23	136.6500	147.2800	134.213100	146.5900	+8.658%	679,577	-6.590%
2026-04-22	137.8200	138.7000	132.420000	134.9100	-1.150%	361,903	+1.497%
2026-04-21	137.5300	139.0100	135.580000	136.4800	-0.735%	186,182	+0.330%
2026-04-20	137.0900	138.7500	136.390000	137.4900	+0.182%	166,869	-0.407%
2026-04-17	135.9900	139.2222	135.050000	137.2400	+2.602%	163,444	-0.226%
2026-04-16	133.7900	135.3250	132.314300	133.7600	-0.179%	140,736	+2.370%
2026-04-15	137.6000	138.5150	132.580000	134.0000	-3.396%	175,293	+2.187%
2026-04-14	139.3200	140.0100	138.365000	138.7100	-0.466%	163,064	-1.283%
2026-04-13	136.7500	139.6200	135.940000	139.3600	+1.582%	120,586	-1.744%
2026-04-10	136.5500	137.4800	134.395000	137.1900	+0.882%	154,784	-0.190%
2026-04-09	132.9000	137.9700	132.330000	135.9900	+1.888%	189,261	+0.691%
2026-04-08	132.7000	136.1700	132.700000	133.4700	+3.305%	209,320	+2.592%
2026-04-07	127.0000	129.4100	126.490000	129.2000	+1.349%	142,159	+5.983%
2026-04-06	125.9200	127.8450	125.135000	127.4800	+0.870%	104,202	+7.413%
2026-04-02	123.4800	126.7850	123.100000	126.3800	+0.103%	99,718	+8.348%
2026-04-01	125.6500	128.6000	125.650000	126.2500	+0.895%	162,306	+8.459%
2026-03-31	123.1500	126.5200	121.180000	125.1300	+3.336%	228,057	+9.430%
2026-03-30	124.0800	124.0800	120.735000	121.0900	-1.328%	129,403	+13.081%
2026-03-27	122.2900	124.8199	121.620000	122.7200	-0.462%	149,223	+11.579%
2026-03-26	126.2800	128.0800	122.500000	123.2900	-4.025%	164,260	+11.063%
2026-03-25	126.0500	128.4600	125.095000	128.4600	+3.214%	160,790	+6.593%
2026-03-24	121.4000	126.5047	121.400000	124.4600	+1.195%	150,636	+10.019%
2026-03-23	123.2200	125.1700	122.410000	122.9900	+3.370%	190,674	+11.334%
2026-03-20	121.9100	121.9100	118.420000	118.9800	-1.880%	569,202	+15.087%
2026-03-19	120.5400	122.3000	118.900000	121.2600	-0.704%	183,801	+12.923%
2026-03-18	123.6900	124.9500	121.900000	122.1200	-1.341%	167,252	+12.127%
2026-03-17	125.1300	125.8800	122.650000	123.7800	-0.145%	182,738	+10.624%
2026-03-16	125.9200	127.2100	123.540000	123.9600	+0.129%	135,964	+10.463%
2026-03-13	122.6800	124.4300	121.200000	123.8000	+1.776%	245,234	+10.606%
2026-03-12	124.0100	125.7750	121.050000	121.6400	-3.414%	201,381	+12.570%
2026-03-11	125.7700	128.8300	123.545000	125.9400	-0.079%	204,509	+8.726%
2026-03-10	125.1000	129.0900	124.905000	126.0400	+0.414%	189,374	+8.640%
2026-03-09	121.6400	125.9925	120.150000	125.5200	+1.201%	255,981	+9.090%
2026-03-06	126.6000	128.7700	123.180000	124.0300	-3.875%	187,718	+10.401%
2026-03-05	130.8700	130.8700	127.025000	129.0300	-2.678%	201,386	+6.123%
2026-03-04	132.0700	133.5876	130.160000	132.5800	+1.060%	125,050	+3.281%
2026-03-03	130.7100	132.0200	127.220000	131.1900	-2.475%	216,410	+4.375%
2026-03-02	133.0000	135.2400	130.900000	134.5200	-1.074%	321,998	+1.792%
2026-02-27	132.9300	137.0000	132.075000	135.9800	+1.176%	226,696	+0.699%
2026-02-26	134.6000	135.0000	131.750000	134.4000	+0.037%	89,673	+1.882%
2026-02-25	135.2500	135.7100	132.990000	134.3500	-0.386%	105,300	+1.920%
2026-02-24	134.4300	136.4500	134.420000	134.8700	+0.327%	177,814	+1.527%
2026-02-23	134.9000	135.0300	130.880000	134.4300	-0.348%	165,563	+1.860%
2026-02-20	135.4800	137.0000	134.235000	134.9000	-0.266%	145,444	+1.505%
2026-02-19	132.9000	135.5800	132.060000	135.2600	+1.486%	246,942	+1.235%
2026-02-18	137.5000	137.5600	131.930000	133.2800	-3.203%	259,733	+2.739%
2026-02-17	139.8000	140.2400	136.520000	137.6900	-1.818%	217,707	-0.552%
2026-02-13	138.1300	141.1800	137.660000	140.2400	+1.800%	152,755	-2.360%
2026-02-12	138.4300	140.7000	136.080100	137.7600	+0.218%	157,963	-0.602%
2026-02-11	136.0000	137.7200	133.768700	137.4600	+1.521%	233,000	-0.386%
2026-02-10	133.5900	135.5600	132.632500	135.4000	+1.598%	157,406	+1.130%
2026-02-09	129.6400	133.4500	129.570000	133.2700	+2.515%	191,925	+2.746%
2026-02-06	128.4600	131.5500	128.460000	130.0000	+2.017%	158,646	+5.331%
2026-02-05	126.6300	128.1900	126.460000	127.4300	+0.703%	142,478	+7.455%
2026-02-04	127.2700	129.9150	124.970000	126.5400	-0.815%	141,708	+8.211%
2026-02-03	128.5700	130.6900	126.120600	127.5800	-0.102%	209,352	+7.329%
2026-02-02	126.4800	128.1800	125.180000	127.7100	+2.752%	150,970	+7.219%
2026-01-30	123.7200	125.4100	122.805000	124.2900	-0.544%	174,419	+10.170%
2026-01-29	124.3300	125.8000	123.220000	124.9700	+1.478%	164,862	+9.570%
2026-01-28	123.2100	124.0200	121.255000	123.1500	+0.220%	165,184	+11.190%
2026-01-27	123.1200	123.7450	122.390000	122.8800	-0.195%	85,661	+11.434%
2026-01-26	124.0300	124.4150	122.915000	123.1200	-0.388%	82,524	+11.217%
2026-01-23	125.2100	125.2100	122.715000	123.6000	-1.983%	106,743	+10.785%
2026-01-22	127.0600	127.8800	125.450000	126.1000	-0.403%	119,670	+8.588%
2026-01-21	123.0000	127.5100	122.600000	126.6100	+4.146%	177,518	+8.151%
2026-01-20	121.7500	122.7600	119.170000	121.5700	-1.443%	113,069	+12.635%
2026-01-16	123.2400	123.6000	122.400000	123.3500	+0.106%	117,141	+11.009%
2026-01-15	121.2500	123.2800	120.840000	123.2200	+1.843%	154,888	+11.126%
2026-01-14	122.1100	122.1100	119.490000	120.9900	-0.698%	163,488	+13.175%
2026-01-13	122.0900	123.0625	120.410000	121.8400	+0.296%	179,354	+12.385%
2026-01-12	121.1600	122.9500	120.760000	121.4800	-0.573%	191,738	+12.718%
2026-01-09	117.8300	122.5700	117.830000	122.1800	+4.392%	217,195	+12.072%
2026-01-08	112.8000	119.9998	112.800000	117.0400	+6.565%	288,435	+16.994%
2026-01-07	110.2500	111.5800	109.550000	109.8300	-0.534%	280,707	+24.674%
2026-01-06	109.8200	110.4900	107.950000	110.4200	-0.514%	146,973	+24.008%
2026-01-05	109.5500	112.2600	109.550000	110.9900	+1.139%	131,132	+23.371%
2026-01-02	107.7700	109.9350	107.180100	109.7400	+2.389%	124,301	+24.777%
2025-12-31	108.9100	108.9950	106.800000	107.1800	-1.570%	139,741	+27.757%
2025-12-30	109.4300	110.1450	108.400000	108.8900	-0.666%	114,468	+25.751%
2025-12-29	110.2900	111.1000	108.680000	109.6200	-0.778%	110,918	+24.913%
2025-12-26	111.1400	111.1500	109.650000	110.4800	-0.755%	114,757	+23.941%
2025-12-24	110.3600	111.7800	110.070000	111.3200	+0.533%	115,129	+23.006%
2025-12-23	108.6200	110.7400	108.570000	110.7300	+1.410%	157,824	+23.661%
2025-12-22	107.8600	109.8900	107.590000	109.1900	+1.289%	154,634	+25.405%
2025-12-19	109.6200	109.6200	106.630000	107.8000	-0.120%	321,132	+27.022%
2025-12-18	108.9200	110.3100	106.950100	107.9300	-0.415%	195,380	+26.869%
2025-12-17	108.6300	109.9000	107.400000	108.3800	-0.423%	174,190	+26.342%
2025-12-16	108.3900	111.1320	107.780000	108.8400	+0.610%	213,293	+25.809%
2025-12-15	107.9300	108.6950	106.660000	108.1800	+0.942%	230,383	+26.576%
2025-12-12	110.1100	110.1100	106.830000	107.1700	-2.351%	206,259	+27.769%
2025-12-11	109.4800	111.4900	109.480000	109.7500	+0.660%	223,363	+24.765%
2025-12-10	105.5000	109.4900	105.500000	109.0300	+3.053%	220,892	+25.589%
2025-12-09	104.9800	107.2150	104.025000	105.8000	+1.653%	182,922	+29.423%
2025-12-08	105.6300	105.9551	104.000000	104.0800	-1.018%	154,436	+31.562%
2025-12-05	106.7100	107.3984	104.950000	105.1500	-1.527%	131,200	+30.223%
2025-12-04	104.9500	107.1700	104.950000	106.7800	+0.907%	153,873	+28.236%
2025-12-03	104.0500	106.5350	104.050000	105.8200	+1.838%	159,331	+29.399%
2025-12-02	105.1600	106.2700	103.072200	103.9100	-0.802%	159,565	+31.777%
2025-12-01	104.1800	105.4800	102.001000	104.7500	-0.636%	139,247	+30.721%
2025-11-28	106.5700	106.6300	104.860000	105.4200	-0.237%	79,934	+29.890%
2025-11-26	105.4100	107.5900	105.410000	105.6700	-0.508%	231,654	+29.583%
2025-11-25	104.8000	107.1000	104.790000	106.2100	+2.302%	212,338	+28.924%
2025-11-24	101.9600	104.8700	101.820000	103.8200	+1.071%	249,911	+31.892%
2025-11-21	99.8400	104.0100	98.000000	102.7200	+3.247%	350,167	+33.304%
2025-11-20	99.9400	101.3300	98.046300	99.4900	+0.525%	227,011	+37.632%
2025-11-19	98.7900	99.9500	98.190000	98.9700	+0.294%	210,089	+38.355%
2025-11-18	97.6000	99.3900	96.405000	98.6800	+0.081%	183,136	+38.762%
2025-11-17	98.5000	99.8900	97.685000	98.6000	+0.469%	310,564	+38.874%
2025-11-14	96.6200	98.3750	94.610000	98.1400	+0.512%	169,730	+39.525%
2025-11-13	100.8400	101.1300	96.620000	97.6400	-3.336%	227,268	+40.240%
2025-11-12	101.2600	102.4653	100.420000	101.0100	-0.316%	191,085	+35.561%
2025-11-11	101.1400	101.9750	100.610000	101.3300	-0.010%	157,573	+35.133%
2025-11-10	100.5500	102.1600	98.490100	101.3400	+1.370%	273,565	+35.119%
2025-11-07	100.5400	100.5440	98.910100	99.9700	-0.070%	219,753	+36.971%
2025-11-06	103.6200	103.6200	99.500000	100.0400	-3.455%	197,841	+36.875%
2025-11-05	100.3600	104.2700	100.120000	103.6200	+3.393%	311,793	+32.146%
2025-11-04	100.4600	101.1600	99.700000	100.2200	-1.125%	255,410	+36.629%
2025-11-03	99.8200	101.4500	98.140000	101.3600	+1.512%	239,645	+35.093%
2025-10-31	99.5000	100.1900	98.180000	99.8500	+0.615%	225,009	+37.136%
2025-10-30	99.6500	101.9850	98.570000	99.2400	-0.760%	217,294	+37.979%
2025-10-29	101.4300	103.1800	99.280000	100.0000	-1.410%	315,481	+36.930%
2025-10-28	99.2000	101.5600	98.160000	101.4300	+2.724%	269,488	+35.000%
2025-10-27	100.4000	100.4000	97.530000	98.7400	+0.081%	198,412	+38.677%
2025-10-24	101.6100	102.8400	98.450000	98.6600	-2.442%	390,026	+38.790%
2025-10-23	98.7500	101.3200	98.710000	101.1300	+2.618%	272,398	+35.400%
2025-10-22	99.4900	99.8900	96.910000	98.5500	-1.292%	347,519	+38.945%
2025-10-21	98.1200	100.2950	98.120000	99.8400	+1.680%	278,037	+37.149%
2025-10-20	98.2100	99.5750	97.250100	98.1900	+0.450%	326,121	+39.454%
2025-10-17	99.2200	99.7200	97.180000	97.7500	-1.511%	243,193	+40.082%
2025-10-16	99.4300	100.2200	98.150000	99.2500	-0.671%	328,637	+37.965%
2025-10-15	101.0500	101.2350	99.850000	99.9200	-0.438%	257,196	+37.040%
2025-10-14	99.5200	101.8775	99.500000	100.3600	-0.693%	342,418	+36.439%
2025-10-13	100.0000	101.0800	98.500000	101.0600	+2.505%	450,977	+35.494%
2025-10-10	100.2400	101.6200	98.200000	98.5900	-2.144%	839,178	+38.888%
2025-10-09	94.2700	105.0000	92.980000	100.7500	-4.899%	1,003,562	+35.911%
2025-10-08	105.7600	106.5800	104.250100	105.9400	+0.818%	723,262	+29.252%
2025-10-07	107.2000	107.6800	104.550000	105.0800	-1.739%	356,982	+30.310%
2025-10-06	109.2500	109.2500	106.750000	106.9400	-1.320%	306,190	+28.044%
2025-10-03	109.2700	110.1599	108.315000	108.3700	-0.669%	175,241	+26.354%
2025-10-02	109.2300	110.3200	107.810000	109.1000	+0.028%	256,242	+25.509%
2025-10-01	108.3800	110.0500	107.565000	109.0700	-0.055%	195,741	+25.543%
2025-09-30	109.0400	109.2700	107.590000	109.1300	+0.037%	269,902	+25.474%
2025-09-29	111.5600	111.5600	108.880000	109.0900	-1.614%	227,509	+25.520%
2025-09-26	110.9100	114.1000	110.290000	110.8800	+0.217%	133,766	+23.494%
2025-09-25	110.8200	111.5550	109.594000	110.6400	-0.745%	157,075	+23.762%
2025-09-24	113.2400	113.5100	111.020000	111.4700	-1.580%	153,584	+22.840%
2025-09-23	114.5500	115.5200	112.950000	113.2600	-1.126%	157,325	+20.899%
2025-09-22	113.7400	114.7900	113.260000	114.5500	+0.553%	146,112	+19.537%
2025-09-19	116.8600	116.8700	113.780000	113.9200	-2.324%	666,201	+20.198%
2025-09-18	113.5800	117.8500	113.010000	116.6300	+2.894%	284,773	+17.405%
2025-09-17	115.1200	116.0650	112.540000	113.3500	-0.961%	366,217	+20.803%
2025-09-16	115.0000	116.3400	112.010000	114.4500	-0.720%	432,368	+19.642%
2025-09-15	117.5900	118.4050	115.090000	115.2800	-1.680%	192,395	+18.780%
2025-09-12	118.9500	118.9900	116.995000	117.2500	-1.916%	195,301	+16.785%
2025-09-11	115.9200	119.9500	115.500000	119.5400	+3.570%	221,782	+14.547%
2025-09-10	113.6600	116.3950	113.660000	115.4200	+1.575%	356,224	+18.636%
2025-09-09	114.5300	115.2750	112.480000	113.6300	-1.662%	229,926	+20.505%
2025-09-08	117.1900	117.8400	114.295000	115.5500	-1.180%	276,205	+18.503%
2025-09-05	117.3900	118.7200	115.490000	116.9300	+0.189%	115,648	+17.104%
2025-09-04	113.3900	116.7200	112.835700	116.7100	+3.402%	181,058	+17.325%
2025-09-03	112.1800	113.6400	111.520000	112.8700	+0.418%	224,656	+21.317%
2025-09-02	111.0000	112.7750	110.500000	112.4000	-0.434%	147,505	+21.824%
2025-08-29	115.4400	115.4400	112.340000	112.8900	-1.835%	170,812	+21.295%
2025-08-28	116.9800	117.0000	115.000000	115.0000	-1.237%	194,041	+19.070%
2025-08-27	115.0000	116.4600	114.660000	116.4400	+0.744%	364,739	+17.597%
2025-08-26	115.3400	116.3700	115.000000	115.5800	+0.339%	178,590	+18.472%
2025-08-25	116.2500	116.5700	115.030000	115.1900	-0.980%	146,646	+18.873%
2025-08-22	112.7900	117.1599	112.740000	116.3300	+4.061%	195,835	+17.708%
2025-08-21	112.5600	113.5100	111.560000	111.7900	-0.904%	201,923	+22.489%
2025-08-20	113.0900	115.5500	112.160000	112.8100	-0.371%	193,743	+21.381%
2025-08-19	112.7100	114.4825	112.685000	113.2300	+0.248%	131,637	+20.931%
2025-08-18	112.4100	113.3075	111.650000	112.9500	+0.284%	165,640	+21.231%
2025-08-15	113.4500	113.5050	110.500000	112.6300	-0.221%	366,646	+21.575%
2025-08-14	117.3500	117.3500	112.760000	112.8800	-3.149%	303,070	+21.306%
2025-08-13	113.9000	116.7800	113.500000	116.5500	+2.624%	298,949	+17.486%
2025-08-12	112.1100	113.9900	111.080000	113.5700	+1.802%	323,336	+20.569%
2025-08-11	110.4600	112.2300	109.950000	111.5600	+1.188%	391,187	+22.741%
2025-08-08	110.9200	110.9250	108.060000	110.2500	+1.073%	365,695	+24.200%
2025-08-07	109.7700	112.8400	107.760000	109.0800	+0.535%	803,814	+25.532%
2025-08-06	108.7900	109.1500	106.930000	108.5000	+0.055%	242,022	+26.203%
2025-08-05	107.3700	109.1950	107.135000	108.4400	+1.517%	292,191	+26.273%
2025-08-04	107.1100	107.4950	105.140000	106.8200	+0.470%	265,561	+28.188%
2025-08-01	108.2000	108.4600	105.900000	106.3200	-2.904%	269,356	+28.790%
2025-07-31	111.4000	111.9800	108.795000	109.5000	-1.934%	324,405	+25.050%
2025-07-30	113.2700	114.4925	111.110000	111.6600	-1.046%	350,944	+22.631%
2025-07-29	112.2800	113.0300	110.970000	112.8400	+1.147%	284,457	+21.349%
2025-07-28	110.1300	111.7700	109.450000	111.5600	+1.705%	278,071	+22.741%
2025-07-25	110.2700	110.4930	109.313000	109.6900	+0.394%	173,167	+24.834%
2025-07-24	109.4900	110.0700	108.730000	109.2600	-0.428%	243,489	+25.325%
2025-07-23	111.2300	112.2300	108.210000	109.7300	-0.715%	351,056	+24.788%
2025-07-22	111.3400	112.8350	108.860000	110.5200	-0.826%	266,082	+23.896%
2025-07-21	112.1200	112.8500	110.540000	111.4400	-0.500%	188,551	+22.873%
2025-07-18	112.4100	112.6300	110.370000	112.0000	+0.089%	323,589	+22.259%
2025-07-17	109.9100	112.6100	109.870000	111.9000	+2.015%	460,990	+22.368%
2025-07-16	107.1000	109.6900	105.490000	109.6900	+3.218%	338,654	+24.834%
2025-07-15	107.2000	107.2000	104.532800	106.2700	-0.478%	488,749	+28.851%
2025-07-14	106.1200	108.0517	105.450000	106.7800	+0.698%	502,953	+28.236%
2025-07-11	105.8500	107.3200	104.820000	106.0400	-0.235%	503,074	+29.131%
2025-07-10	103.9900	113.5791	102.450000	106.2900	+5.311%	1,405,287	+28.827%
2025-07-09	99.9500	101.0200	98.690000	100.9300	+2.146%	637,514	+35.668%
2025-07-08	99.0500	99.9350	98.540000	98.8100	-0.020%	290,791	+38.579%
2025-07-07	99.4300	100.2550	98.260000	98.8300	-0.793%	212,973	+38.551%
2025-07-03	100.0000	101.4309	99.340000	99.6200	-0.499%	130,235	+37.452%
2025-07-02	97.1300	100.3650	97.130000	100.1200	+3.494%	314,841	+36.766%
2025-07-01	94.8100	98.2300	94.155000	96.7400	+2.392%	190,308	+41.544%
2025-06-30	95.3700	95.4100	93.780000	94.4800	-0.621%	318,964	+44.930%
2025-06-27	93.6300	95.9200	92.895000	95.0700	+2.501%	700,354	+44.031%
2025-06-26	91.6000	92.8200	90.470000	92.7500	+2.114%	232,934	+47.633%
2025-06-25	90.9000	91.1800	90.210000	90.8300	-0.296%	156,865	+50.754%
2025-06-24	89.4000	92.0000	88.830000	91.1000	+2.498%	405,665	+50.307%
2025-06-23	87.1800	89.0850	86.670100	88.8800	+1.589%	174,966	+54.062%
2025-06-20	89.9700	90.0000	86.705000	87.4900	-2.136%	312,644	+56.509%
2025-06-18	89.1000	91.0200	89.100000	89.4000	-0.078%	167,152	+53.166%
2025-06-17	89.3900	90.5300	89.370000	89.4700	-0.644%	85,301	+53.046%
2025-06-16	90.2900	90.8700	89.740000	90.0500	+0.513%	92,934	+52.060%
2025-06-13	90.1300	91.1700	89.150000	89.5900	-1.851%	128,880	+52.841%
2025-06-12	91.4900	91.9350	90.000000	91.2800	-1.255%	80,203	+50.011%
2025-06-11	92.6600	92.9300	91.190100	92.4400	+0.369%	159,194	+48.129%
2025-06-10	92.9500	93.1500	91.240000	92.1000	-0.808%	179,151	+48.675%
2025-06-09	94.1000	94.1929	92.525000	92.8500	-1.684%	151,560	+47.474%
2025-06-06	94.8500	95.6700	93.660000	94.4400	+0.865%	147,085	+44.992%
2025-06-05	93.5100	94.4100	92.860000	93.6300	+0.548%	142,370	+46.246%
2025-06-04	93.5500	93.8600	92.021200	93.1200	-0.129%	171,616	+47.047%
2025-06-03	93.3300	93.6500	91.620000	93.2400	+0.150%	163,826	+46.858%
2025-06-02	90.7400	93.1000	89.205000	93.1000	+2.657%	304,828	+47.078%
2025-05-30	90.3500	91.3200	89.285000	90.6900	+0.132%	216,306	+50.987%
2025-05-29	90.3200	90.9700	89.260000	90.5700	+0.712%	133,408	+51.187%
2025-05-28	90.9500	91.4450	89.470000	89.9300	-1.457%	145,956	+52.263%
2025-05-27	90.2500	91.3850	89.280100	91.2600	+2.551%	156,008	+50.044%
2025-05-23	87.8600	89.7000	87.860000	88.9900	-0.692%	194,421	+53.871%
2025-05-22	90.0900	90.5000	88.820000	89.6100	-0.764%	206,416	+52.807%
2025-05-21	91.5900	92.4150	90.095000	90.3000	-2.368%	164,615	+51.639%
2025-05-20	92.4500	93.2400	92.370000	92.4900	-0.377%	101,215	+48.048%
2025-05-19	90.9300	93.0900	90.930000	92.8400	+0.162%	130,317	+47.490%
2025-05-16	91.7500	92.9800	90.985000	92.6900	+0.871%	226,011	+47.729%
2025-05-15	91.1300	92.6500	90.245000	91.8900	+0.426%	233,872	+49.015%
2025-05-14	94.3000	94.8000	91.410000	91.5000	-2.815%	232,252	+49.650%
2025-05-13	93.9100	94.7100	93.425000	94.1500	+0.760%	191,056	+45.438%
2025-05-12	94.8300	95.5600	92.465000	93.4400	+2.131%	190,440	+46.543%
2025-05-09	90.6600	91.7300	90.450000	91.4900	+0.793%	97,258	+49.667%
2025-05-08	88.7500	91.8450	87.870000	90.7700	+2.588%	166,122	+50.854%
2025-05-07	90.5100	90.7700	86.875000	88.4800	-1.459%	236,577	+54.758%
2025-05-06	88.7000	90.3500	88.619000	89.7900	+0.234%	126,080	+52.500%
2025-05-05	89.8100	90.5150	89.140000	89.5800	-0.973%	236,860	+52.858%
2025-05-02	88.2500	91.3400	88.190000	90.4600	+4.121%	232,579	+51.371%
2025-05-01	86.9400	88.8700	86.060000	86.8800	+0.138%	198,473	+57.608%
2025-04-30	86.9200	87.4100	84.519400	86.7600	-1.566%	286,435	+57.826%
2025-04-29	86.7800	88.4350	85.670000	88.1400	+1.474%	182,486	+55.355%
2025-04-28	85.8500	86.8600	85.260000	86.8600	+1.936%	287,154	+57.644%
2025-04-25	84.0500	85.2500	83.250000	85.2100	+0.578%	191,992	+60.697%
2025-04-24	81.5300	85.8100	81.235000	84.7200	+3.785%	285,834	+61.627%
2025-04-23	82.6700	85.4400	80.785000	81.6300	+1.961%	353,920	+67.745%
2025-04-22	74.9700	80.8750	74.000000	80.0600	+3.144%	656,721	+71.034%
2025-04-21	80.1400	80.8300	77.305000	77.6200	-4.173%	371,847	+76.411%
2025-04-17	82.1000	83.0100	80.890000	81.0000	-1.232%	199,666	+69.049%
2025-04-16	81.3300	82.7600	80.240000	82.0100	+0.037%	281,826	+66.967%
2025-04-15	82.3600	83.8200	81.150000	81.9800	-0.486%	140,306	+67.029%
2025-04-14	82.7500	84.3800	81.670000	82.3800	+0.709%	145,234	+66.218%
2025-04-11	80.9900	82.9400	79.765000	81.8000	+1.188%	111,215	+67.396%
2025-04-10	81.9700	83.2800	79.480100	80.8400	-3.979%	181,880	+69.384%
2025-04-09	75.9500	86.1850	74.825000	84.1900	+11.392%	236,363	+62.644%
2025-04-08	78.2100	82.0000	73.830000	75.5800	-0.500%	429,609	+81.172%
2025-04-07	73.7200	80.6650	70.900000	75.9600	-1.351%	277,830	+80.266%
2025-04-04	77.7400	79.3800	74.018100	77.0000	-4.903%	344,167	+77.831%
2025-04-03	83.0000	83.2600	80.205000	80.9700	-7.537%	307,802	+69.112%
2025-04-02	84.4200	87.7850	84.420000	87.5700	+2.075%	284,783	+56.366%

document.getElementById("C274yn").onerror = function(){this.style.display='none';}; .dark-mode .LFyKM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFyKM1{ color: #333333; background-color: white; border: 2px solid #333333; }AZZAZZ Inc.stock NYSE

AZZ
AZZ Inc.
stock NYSE