Dark

AZZ
AZZ Inc.
stock NYSE

Market Open

Jul 28, 2026 2:11:14 PM EDT

146.77USD-1.258%(-1.87)165,322

125.49Bid 167.53Ask 42.04Spread

Pre-market

0.00USD-100.000%(-149.90)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

148.64USD+0.074%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	146.3500	147.7900	145.5600	146.7700	-1.258%	165,322	0.000%
2026-07-27	151.2400	151.4100	145.6700	148.6400	-0.841%	260,031	-1.258%
2026-07-24	153.0300	154.0000	149.6600	149.9000	-1.924%	333,343	-2.088%
2026-07-23	149.1600	153.3200	148.4300	152.8400	+1.360%	304,860	-3.971%
2026-07-22	150.0200	152.0700	150.0000	150.7900	+0.246%	233,766	-2.666%
2026-07-21	149.1700	150.8700	147.5150	150.4200	+2.063%	180,857	-2.427%
2026-07-20	148.4600	150.1600	145.2600	147.3800	+0.115%	383,253	-0.414%
2026-07-17	147.7900	151.6000	146.6100	147.2100	-2.600%	357,845	-0.299%
2026-07-16	148.6000	152.0900	148.6000	151.1400	+0.452%	397,642	-2.891%
2026-07-15	150.4800	151.3300	147.8300	150.4600	+0.313%	282,987	-2.452%
2026-07-14	149.0000	150.6300	148.2700	149.9900	+2.389%	332,077	-2.147%
2026-07-13	146.3650	149.0500	143.6250	146.4900	+0.027%	311,521	+0.191%
2026-07-10	141.4300	146.5900	140.0480	146.4500	+3.939%	436,130	+0.219%
2026-07-09	148.0000	150.0000	135.0000	140.9000	-1.880%	853,557	+4.166%
2026-07-08	143.1600	146.1400	143.0000	143.6000	-0.312%	428,335	+2.208%
2026-07-07	150.5700	152.3000	141.4200	144.0500	-5.572%	244,709	+1.888%
2026-07-06	150.0100	153.5700	150.0100	152.5500	+1.693%	260,165	-3.789%
2026-07-02	151.5300	152.9400	146.9650	150.0100	+0.073%	303,122	-2.160%
2026-07-01	153.3800	154.1050	149.8900	149.9000	-3.322%	341,526	-2.088%
2026-06-30	153.9200	157.3699	150.5500	155.0500	+1.679%	376,586	-5.340%
2026-06-29	155.0000	156.4500	151.3900	152.4900	-2.649%	489,839	-3.751%
2026-06-26	159.7600	161.4550	156.3300	156.6400	-2.204%	740,735	-6.301%
2026-06-25	155.7800	162.2000	155.7800	160.1700	+4.734%	250,251	-8.366%
2026-06-24	153.8200	157.3700	152.2100	152.9300	+0.190%	283,245	-4.028%
2026-06-23	154.4800	157.0700	152.4500	152.6400	-3.539%	204,397	-3.846%
2026-06-22	156.4400	160.4200	152.4404	158.2400	+0.674%	298,315	-7.248%
2026-06-18	153.9800	157.4800	151.7275	157.1800	+3.401%	536,737	-6.623%
2026-06-17	153.6000	154.5400	150.4500	152.0100	-1.074%	341,565	-3.447%
2026-06-16	153.4400	157.0500	145.1101	153.6600	+1.119%	259,776	-4.484%
2026-06-15	152.7700	155.0600	151.4500	151.9600	+0.709%	441,900	-3.415%
2026-06-12	152.1900	154.1050	148.9500	150.8900	+0.493%	376,739	-2.730%
2026-06-11	142.5200	150.5200	142.5200	150.1500	+7.051%	420,312	-2.251%
2026-06-10	143.4300	144.9800	140.2600	140.2600	-2.712%	284,029	+4.641%
2026-06-09	139.4500	144.2300	138.4250	144.1700	+4.874%	268,665	+1.803%
2026-06-08	139.0300	140.0000	134.0890	137.4700	-0.174%	156,483	+6.765%
2026-06-05	137.5700	139.4700	136.9800	137.7100	-0.556%	168,160	+6.579%
2026-06-04	139.2300	139.8250	136.9000	138.4800	+1.176%	196,190	+5.986%
2026-06-03	135.0700	138.0300	135.0700	136.8700	+0.256%	298,995	+7.233%
2026-06-02	135.5100	138.2650	135.1600	136.5200	+1.698%	370,080	+7.508%
2026-06-01	133.7600	134.3000	130.0500	134.2400	-0.937%	326,879	+9.334%
2026-05-29	140.1100	140.8400	133.8500	135.5100	-3.311%	322,646	+8.309%
2026-05-28	139.9000	140.1800	136.0189	140.1500	-0.856%	185,978	+4.724%
2026-05-27	142.4300	142.5950	139.8000	141.3600	-0.099%	270,014	+3.827%
2026-05-26	139.1400	143.3000	139.0200	141.5000	+2.611%	197,998	+3.724%
2026-05-22	137.6900	140.1800	137.1000	137.9000	+0.606%	159,890	+6.432%
2026-05-21	137.9700	138.8650	134.1701	137.0700	+0.044%	176,870	+7.077%
2026-05-20	136.5700	138.3100	134.3200	137.0100	+1.077%	189,549	+7.124%
2026-05-19	138.4700	138.5100	134.5100	135.5500	-3.026%	126,792	+8.277%
2026-05-18	141.9200	142.7500	139.1200	139.7800	-0.978%	107,228	+5.001%
2026-05-15	144.9000	144.9700	140.6100	141.1600	-4.227%	162,599	+3.974%
2026-05-14	145.5800	147.6700	144.2550	147.3900	+2.134%	162,203	-0.421%
2026-05-13	148.3500	149.0000	143.6100	144.3100	-2.566%	236,924	+1.705%
2026-05-12	147.9500	148.9750	143.9300	148.1100	-0.363%	205,397	-0.905%
2026-05-11	147.9500	151.6700	146.9500	148.6500	+0.711%	369,448	-1.265%
2026-05-08	145.2900	149.7100	144.3550	147.6000	+2.436%	210,483	-0.562%
2026-05-07	147.0200	147.9550	143.2400	144.0900	-1.605%	106,906	+1.860%
2026-05-06	146.9500	147.3300	144.5900	146.4400	+1.638%	129,090	+0.225%
2026-05-05	142.0800	145.9899	141.7900	144.0800	+2.004%	149,598	+1.867%
2026-05-04	142.2100	142.6100	139.4500	141.2500	-1.589%	158,378	+3.908%
2026-05-01	142.9100	144.8200	141.8000	143.5300	+0.343%	205,673	+2.257%
2026-04-30	139.4600	143.2300	139.3750	143.0400	+3.660%	205,524	+2.608%
2026-04-29	142.0000	142.6850	137.3500	137.9900	-2.536%	213,680	+6.363%
2026-04-28	144.3800	144.3800	140.7250	141.5800	-2.210%	172,618	+3.666%
2026-04-27	144.4600	145.3400	142.4500	144.7800	+1.012%	174,553	+1.374%
2026-04-24	146.7900	147.3200	139.4100	143.3300	-2.224%	299,519	+2.400%
2026-04-23	136.6500	147.2800	134.2131	146.5900	+8.658%	679,577	+0.123%
2026-04-22	137.8200	138.7000	132.4200	134.9100	-1.150%	361,903	+8.791%
2026-04-21	137.5300	139.0100	135.5800	136.4800	-0.735%	186,182	+7.540%
2026-04-20	137.0900	138.7500	136.3900	137.4900	+0.182%	166,869	+6.750%
2026-04-17	135.9900	139.2222	135.0500	137.2400	+2.602%	163,444	+6.944%
2026-04-16	133.7900	135.3250	132.3143	133.7600	-0.179%	140,736	+9.726%
2026-04-15	137.6000	138.5150	132.5800	134.0000	-3.396%	175,293	+9.530%
2026-04-14	139.3200	140.0100	138.3650	138.7100	-0.466%	163,064	+5.811%
2026-04-13	136.7500	139.6200	135.9400	139.3600	+1.582%	120,586	+5.317%
2026-04-10	136.5500	137.4800	134.3950	137.1900	+0.882%	154,784	+6.983%
2026-04-09	132.9000	137.9700	132.3300	135.9900	+1.888%	189,261	+7.927%
2026-04-08	132.7000	136.1700	132.7000	133.4700	+3.305%	209,320	+9.965%
2026-04-07	127.0000	129.4100	126.4900	129.2000	+1.349%	142,159	+13.599%
2026-04-06	125.9200	127.8450	125.1350	127.4800	+0.870%	104,202	+15.132%
2026-04-02	123.4800	126.7850	123.1000	126.3800	+0.103%	99,718	+16.134%
2026-04-01	125.6500	128.6000	125.6500	126.2500	+0.895%	162,306	+16.253%
2026-03-31	123.1500	126.5200	121.1800	125.1300	+3.336%	228,057	+17.294%
2026-03-30	124.0800	124.0800	120.7350	121.0900	-1.328%	129,403	+21.207%
2026-03-27	122.2900	124.8199	121.6200	122.7200	-0.462%	149,223	+19.597%
2026-03-26	126.2800	128.0800	122.5000	123.2900	-4.025%	164,260	+19.045%
2026-03-25	126.0500	128.4600	125.0950	128.4600	+3.214%	160,790	+14.253%
2026-03-24	121.4000	126.5047	121.4000	124.4600	+1.195%	150,636	+17.925%
2026-03-23	123.2200	125.1700	122.4100	122.9900	+3.370%	190,674	+19.335%
2026-03-20	121.9100	121.9100	118.4200	118.9800	-1.880%	569,202	+23.357%
2026-03-19	120.5400	122.3000	118.9000	121.2600	-0.704%	183,801	+21.037%
2026-03-18	123.6900	124.9500	121.9000	122.1200	-1.341%	167,252	+20.185%
2026-03-17	125.1300	125.8800	122.6500	123.7800	-0.145%	182,738	+18.573%
2026-03-16	125.9200	127.2100	123.5400	123.9600	+0.129%	135,964	+18.401%
2026-03-13	122.6800	124.4300	121.2000	123.8000	+1.776%	245,234	+18.554%
2026-03-12	124.0100	125.7750	121.0500	121.6400	-3.414%	201,381	+20.659%
2026-03-11	125.7700	128.8300	123.5450	125.9400	-0.079%	204,509	+16.540%
2026-03-10	125.1000	129.0900	124.9050	126.0400	+0.414%	189,374	+16.447%
2026-03-09	121.6400	125.9925	120.1500	125.5200	+1.201%	255,981	+16.930%
2026-03-06	126.6000	128.7700	123.1800	124.0300	-3.875%	187,718	+18.334%
2026-03-05	130.8700	130.8700	127.0250	129.0300	-2.678%	201,386	+13.749%
2026-03-04	132.0700	133.5876	130.1600	132.5800	+1.060%	125,050	+10.703%
2026-03-03	130.7100	132.0200	127.2200	131.1900	-2.475%	216,410	+11.876%
2026-03-02	133.0000	135.2400	130.9000	134.5200	-1.074%	321,998	+9.106%
2026-02-27	132.9300	137.0000	132.0750	135.9800	+1.176%	226,696	+7.935%
2026-02-26	134.6000	135.0000	131.7500	134.4000	+0.037%	89,673	+9.204%
2026-02-25	135.2500	135.7100	132.9900	134.3500	-0.386%	105,300	+9.245%
2026-02-24	134.4300	136.4500	134.4200	134.8700	+0.327%	177,814	+8.823%
2026-02-23	134.9000	135.0300	130.8800	134.4300	-0.348%	165,563	+9.179%
2026-02-20	135.4800	137.0000	134.2350	134.9000	-0.266%	145,444	+8.799%
2026-02-19	132.9000	135.5800	132.0600	135.2600	+1.486%	246,942	+8.510%
2026-02-18	137.5000	137.5600	131.9300	133.2800	-3.203%	259,733	+10.122%
2026-02-17	139.8000	140.2400	136.5200	137.6900	-1.818%	217,707	+6.595%
2026-02-13	138.1300	141.1800	137.6600	140.2400	+1.800%	152,755	+4.656%
2026-02-12	138.4300	140.7000	136.0801	137.7600	+0.218%	157,963	+6.540%
2026-02-11	136.0000	137.7200	133.7687	137.4600	+1.521%	233,000	+6.773%
2026-02-10	133.5900	135.5600	132.6325	135.4000	+1.598%	157,406	+8.397%
2026-02-09	129.6400	133.4500	129.5700	133.2700	+2.515%	191,925	+10.130%
2026-02-06	128.4600	131.5500	128.4600	130.0000	+2.017%	158,646	+12.900%
2026-02-05	126.6300	128.1900	126.4600	127.4300	+0.703%	142,478	+15.177%
2026-02-04	127.2700	129.9150	124.9700	126.5400	-0.815%	141,708	+15.987%
2026-02-03	128.5700	130.6900	126.1206	127.5800	-0.102%	209,352	+15.042%
2026-02-02	126.4800	128.1800	125.1800	127.7100	+2.752%	150,970	+14.924%
2026-01-30	123.7200	125.4100	122.8050	124.2900	-0.544%	174,419	+18.087%
2026-01-29	124.3300	125.8000	123.2200	124.9700	+1.478%	164,862	+17.444%
2026-01-28	123.2100	124.0200	121.2550	123.1500	+0.220%	165,184	+19.180%
2026-01-27	123.1200	123.7450	122.3900	122.8800	-0.195%	85,661	+19.442%
2026-01-26	124.0300	124.4150	122.9150	123.1200	-0.388%	82,524	+19.209%
2026-01-23	125.2100	125.2100	122.7150	123.6000	-1.983%	106,743	+18.746%
2026-01-22	127.0600	127.8800	125.4500	126.1000	-0.403%	119,670	+16.392%
2026-01-21	123.0000	127.5100	122.6000	126.6100	+4.146%	177,518	+15.923%
2026-01-20	121.7500	122.7600	119.1700	121.5700	-1.443%	113,069	+20.729%
2026-01-16	123.2400	123.6000	122.4000	123.3500	+0.106%	117,141	+18.987%
2026-01-15	121.2500	123.2800	120.8400	123.2200	+1.843%	154,888	+19.112%
2026-01-14	122.1100	122.1100	119.4900	120.9900	-0.698%	163,488	+21.308%
2026-01-13	122.0900	123.0625	120.4100	121.8400	+0.296%	179,354	+20.461%
2026-01-12	121.1600	122.9500	120.7600	121.4800	-0.573%	191,738	+20.818%
2026-01-09	117.8300	122.5700	117.8300	122.1800	+4.392%	217,195	+20.126%
2026-01-08	112.8000	119.9998	112.8000	117.0400	+6.565%	288,435	+25.402%
2026-01-07	110.2500	111.5800	109.5500	109.8300	-0.534%	280,707	+33.634%
2026-01-06	109.8200	110.4900	107.9500	110.4200	-0.514%	146,973	+32.920%
2026-01-05	109.5500	112.2600	109.5500	110.9900	+1.139%	131,132	+32.237%
2026-01-02	107.7700	109.9350	107.1801	109.7400	+2.389%	124,301	+33.743%
2025-12-31	108.9100	108.9950	106.8000	107.1800	-1.570%	139,741	+36.938%
2025-12-30	109.4300	110.1450	108.4000	108.8900	-0.666%	114,468	+34.787%
2025-12-29	110.2900	111.1000	108.6800	109.6200	-0.778%	110,918	+33.890%
2025-12-26	111.1400	111.1500	109.6500	110.4800	-0.755%	114,757	+32.848%
2025-12-24	110.3600	111.7800	110.0700	111.3200	+0.533%	115,129	+31.845%
2025-12-23	108.6200	110.7400	108.5700	110.7300	+1.410%	157,824	+32.548%
2025-12-22	107.8600	109.8900	107.5900	109.1900	+1.289%	154,634	+34.417%
2025-12-19	109.6200	109.6200	106.6300	107.8000	-0.120%	321,132	+36.150%
2025-12-18	108.9200	110.3100	106.9501	107.9300	-0.415%	195,380	+35.986%
2025-12-17	108.6300	109.9000	107.4000	108.3800	-0.423%	174,190	+35.422%
2025-12-16	108.3900	111.1320	107.7800	108.8400	+0.610%	213,293	+34.849%
2025-12-15	107.9300	108.6950	106.6600	108.1800	+0.942%	230,383	+35.672%
2025-12-12	110.1100	110.1100	106.8300	107.1700	-2.351%	206,259	+36.951%
2025-12-11	109.4800	111.4900	109.4800	109.7500	+0.660%	223,363	+33.731%
2025-12-10	105.5000	109.4900	105.5000	109.0300	+3.053%	220,892	+34.614%
2025-12-09	104.9800	107.2150	104.0250	105.8000	+1.653%	182,922	+38.724%
2025-12-08	105.6300	105.9551	104.0000	104.0800	-1.018%	154,436	+41.017%
2025-12-05	106.7100	107.3984	104.9500	105.1500	-1.527%	131,200	+39.582%
2025-12-04	104.9500	107.1700	104.9500	106.7800	+0.907%	153,873	+37.451%
2025-12-03	104.0500	106.5350	104.0500	105.8200	+1.838%	159,331	+38.698%
2025-12-02	105.1600	106.2700	103.0722	103.9100	-0.802%	159,565	+41.247%
2025-12-01	104.1800	105.4800	102.0010	104.7500	-0.636%	139,247	+40.115%
2025-11-28	106.5700	106.6300	104.8600	105.4200	-0.237%	79,934	+39.224%
2025-11-26	105.4100	107.5900	105.4100	105.6700	-0.508%	231,654	+38.895%
2025-11-25	104.8000	107.1000	104.7900	106.2100	+2.302%	212,338	+38.188%
2025-11-24	101.9600	104.8700	101.8200	103.8200	+1.071%	249,911	+41.370%
2025-11-21	99.8400	104.0100	98.0000	102.7200	+3.247%	350,167	+42.884%
2025-11-20	99.9400	101.3300	98.0463	99.4900	+0.525%	227,011	+47.522%
2025-11-19	98.7900	99.9500	98.1900	98.9700	+0.294%	210,089	+48.297%
2025-11-18	97.6000	99.3900	96.4050	98.6800	+0.081%	183,136	+48.733%
2025-11-17	98.5000	99.8900	97.6850	98.6000	+0.469%	310,564	+48.854%
2025-11-14	96.6200	98.3750	94.6100	98.1400	+0.512%	169,730	+49.552%
2025-11-13	100.8400	101.1300	96.6200	97.6400	-3.336%	227,268	+50.317%
2025-11-12	101.2600	102.4653	100.4200	101.0100	-0.316%	191,085	+45.302%
2025-11-11	101.1400	101.9750	100.6100	101.3300	-0.010%	157,573	+44.844%
2025-11-10	100.5500	102.1600	98.4901	101.3400	+1.370%	273,565	+44.829%
2025-11-07	100.5400	100.5440	98.9101	99.9700	-0.070%	219,753	+46.814%
2025-11-06	103.6200	103.6200	99.5000	100.0400	-3.455%	197,841	+46.711%
2025-11-05	100.3600	104.2700	100.1200	103.6200	+3.393%	311,793	+41.643%
2025-11-04	100.4600	101.1600	99.7000	100.2200	-1.125%	255,410	+46.448%
2025-11-03	99.8200	101.4500	98.1400	101.3600	+1.512%	239,645	+44.801%
2025-10-31	99.5000	100.1900	98.1800	99.8500	+0.615%	225,009	+46.990%
2025-10-30	99.6500	101.9850	98.5700	99.2400	-0.760%	217,294	+47.894%
2025-10-29	101.4300	103.1800	99.2800	100.0000	-1.410%	315,481	+46.770%
2025-10-28	99.2000	101.5600	98.1600	101.4300	+2.724%	269,488	+44.701%
2025-10-27	100.4000	100.4000	97.5300	98.7400	+0.081%	198,412	+48.643%
2025-10-24	101.6100	102.8400	98.4500	98.6600	-2.442%	390,026	+48.763%
2025-10-23	98.7500	101.3200	98.7100	101.1300	+2.618%	272,398	+45.130%
2025-10-22	99.4900	99.8900	96.9100	98.5500	-1.292%	347,519	+48.929%
2025-10-21	98.1200	100.2950	98.1200	99.8400	+1.680%	278,037	+47.005%
2025-10-20	98.2100	99.5750	97.2501	98.1900	+0.450%	326,121	+49.476%
2025-10-17	99.2200	99.7200	97.1800	97.7500	-1.511%	243,193	+50.148%
2025-10-16	99.4300	100.2200	98.1500	99.2500	-0.671%	328,637	+47.879%
2025-10-15	101.0500	101.2350	99.8500	99.9200	-0.438%	257,196	+46.888%
2025-10-14	99.5200	101.8775	99.5000	100.3600	-0.693%	342,418	+46.244%
2025-10-13	100.0000	101.0800	98.5000	101.0600	+2.505%	450,977	+45.231%
2025-10-10	100.2400	101.6200	98.2000	98.5900	-2.144%	839,178	+48.869%
2025-10-09	94.2700	105.0000	92.9800	100.7500	-4.899%	1,003,562	+45.677%
2025-10-08	105.7600	106.5800	104.2501	105.9400	+0.818%	723,262	+38.541%
2025-10-07	107.2000	107.6800	104.5500	105.0800	-1.739%	356,982	+39.675%
2025-10-06	109.2500	109.2500	106.7500	106.9400	-1.320%	306,190	+37.245%
2025-10-03	109.2700	110.1599	108.3150	108.3700	-0.669%	175,241	+35.434%
2025-10-02	109.2300	110.3200	107.8100	109.1000	+0.028%	256,242	+34.528%
2025-10-01	108.3800	110.0500	107.5650	109.0700	-0.055%	195,741	+34.565%
2025-09-30	109.0400	109.2700	107.5900	109.1300	+0.037%	269,902	+34.491%
2025-09-29	111.5600	111.5600	108.8800	109.0900	-1.614%	227,509	+34.540%
2025-09-26	110.9100	114.1000	110.2900	110.8800	+0.217%	133,766	+32.368%
2025-09-25	110.8200	111.5550	109.5940	110.6400	-0.745%	157,075	+32.655%
2025-09-24	113.2400	113.5100	111.0200	111.4700	-1.580%	153,584	+31.668%
2025-09-23	114.5500	115.5200	112.9500	113.2600	-1.126%	157,325	+29.587%
2025-09-22	113.7400	114.7900	113.2600	114.5500	+0.553%	146,112	+28.127%
2025-09-19	116.8600	116.8700	113.7800	113.9200	-2.324%	666,201	+28.836%
2025-09-18	113.5800	117.8500	113.0100	116.6300	+2.894%	284,773	+25.842%
2025-09-17	115.1200	116.0650	112.5400	113.3500	-0.961%	366,217	+29.484%
2025-09-16	115.0000	116.3400	112.0100	114.4500	-0.720%	432,368	+28.239%
2025-09-15	117.5900	118.4050	115.0900	115.2800	-1.680%	192,395	+27.316%
2025-09-12	118.9500	118.9900	116.9950	117.2500	-1.916%	195,301	+25.177%
2025-09-11	115.9200	119.9500	115.5000	119.5400	+3.570%	221,782	+22.779%
2025-09-10	113.6600	116.3950	113.6600	115.4200	+1.575%	356,224	+27.162%
2025-09-09	114.5300	115.2750	112.4800	113.6300	-1.662%	229,926	+29.165%
2025-09-08	117.1900	117.8400	114.2950	115.5500	-1.180%	276,205	+27.019%
2025-09-05	117.3900	118.7200	115.4900	116.9300	+0.189%	115,648	+25.520%
2025-09-04	113.3900	116.7200	112.8357	116.7100	+3.402%	181,058	+25.756%
2025-09-03	112.1800	113.6400	111.5200	112.8700	+0.418%	224,656	+30.035%
2025-09-02	111.0000	112.7750	110.5000	112.4000	-0.434%	147,505	+30.578%
2025-08-29	115.4400	115.4400	112.3400	112.8900	-1.835%	170,812	+30.012%
2025-08-28	116.9800	117.0000	115.0000	115.0000	-1.237%	194,041	+27.626%
2025-08-27	115.0000	116.4600	114.6600	116.4400	+0.744%	364,739	+26.048%
2025-08-26	115.3400	116.3700	115.0000	115.5800	+0.339%	178,590	+26.986%
2025-08-25	116.2500	116.5700	115.0300	115.1900	-0.980%	146,646	+27.416%
2025-08-22	112.7900	117.1599	112.7400	116.3300	+4.061%	195,835	+26.167%
2025-08-21	112.5600	113.5100	111.5600	111.7900	-0.904%	201,923	+31.291%
2025-08-20	113.0900	115.5500	112.1600	112.8100	-0.371%	193,743	+30.104%
2025-08-19	112.7100	114.4825	112.6850	113.2300	+0.248%	131,637	+29.621%
2025-08-18	112.4100	113.3075	111.6500	112.9500	+0.284%	165,640	+29.942%
2025-08-15	113.4500	113.5050	110.5000	112.6300	-0.221%	366,646	+30.312%
2025-08-14	117.3500	117.3500	112.7600	112.8800	-3.149%	303,070	+30.023%
2025-08-13	113.9000	116.7800	113.5000	116.5500	+2.624%	298,949	+25.929%
2025-08-12	112.1100	113.9900	111.0800	113.5700	+1.802%	323,336	+29.233%
2025-08-11	110.4600	112.2300	109.9500	111.5600	+1.188%	391,187	+31.561%
2025-08-08	110.9200	110.9250	108.0600	110.2500	+1.073%	365,695	+33.125%
2025-08-07	109.7700	112.8400	107.7600	109.0800	+0.535%	803,814	+34.553%
2025-08-06	108.7900	109.1500	106.9300	108.5000	+0.055%	242,022	+35.272%
2025-08-05	107.3700	109.1950	107.1350	108.4400	+1.517%	292,191	+35.347%
2025-08-04	107.1100	107.4950	105.1400	106.8200	+0.470%	265,561	+37.399%
2025-08-01	108.2000	108.4600	105.9000	106.3200	-2.904%	269,356	+38.046%
2025-07-31	111.4000	111.9800	108.7950	109.5000	-1.934%	324,405	+34.037%
2025-07-30	113.2700	114.4925	111.1100	111.6600	-1.046%	350,944	+31.444%
2025-07-29	112.2800	113.0300	110.9700	112.8400	+1.147%	284,457	+30.069%
2025-07-28	110.1300	111.7700	109.4500	111.5600	+1.705%	278,071	+31.561%
2025-07-25	110.2700	110.4930	109.3130	109.6900	+0.394%	173,167	+33.804%
2025-07-24	109.4900	110.0700	108.7300	109.2600	-0.428%	243,489	+34.331%
2025-07-23	111.2300	112.2300	108.2100	109.7300	-0.715%	351,056	+33.756%
2025-07-22	111.3400	112.8350	108.8600	110.5200	-0.826%	266,082	+32.799%
2025-07-21	112.1200	112.8500	110.5400	111.4400	-0.500%	188,551	+31.703%
2025-07-18	112.4100	112.6300	110.3700	112.0000	+0.089%	323,589	+31.045%
2025-07-17	109.9100	112.6100	109.8700	111.9000	+2.015%	460,990	+31.162%
2025-07-16	107.1000	109.6900	105.4900	109.6900	+3.218%	338,654	+33.804%
2025-07-15	107.2000	107.2000	104.5328	106.2700	-0.478%	488,749	+38.110%
2025-07-14	106.1200	108.0517	105.4500	106.7800	+0.698%	502,953	+37.451%
2025-07-11	105.8500	107.3200	104.8200	106.0400	-0.235%	503,074	+38.410%
2025-07-10	103.9900	113.5791	102.4500	106.2900	+5.311%	1,405,287	+38.084%
2025-07-09	99.9500	101.0200	98.6900	100.9300	+2.146%	637,514	+45.418%
2025-07-08	99.0500	99.9350	98.5400	98.8100	-0.020%	290,791	+48.538%
2025-07-07	99.4300	100.2550	98.2600	98.8300	-0.793%	212,973	+48.508%
2025-07-03	100.0000	101.4309	99.3400	99.6200	-0.499%	130,235	+47.330%
2025-07-02	97.1300	100.3650	97.1300	100.1200	+3.494%	314,841	+46.594%
2025-07-01	94.8100	98.2300	94.1550	96.7400	+2.392%	190,308	+51.716%
2025-06-30	95.3700	95.4100	93.7800	94.4800	-0.621%	318,964	+55.345%
2025-06-27	93.6300	95.9200	92.8950	95.0700	+2.501%	700,354	+54.381%
2025-06-26	91.6000	92.8200	90.4700	92.7500	+2.114%	232,934	+58.243%
2025-06-25	90.9000	91.1800	90.2100	90.8300	-0.296%	156,865	+61.588%
2025-06-24	89.4000	92.0000	88.8300	91.1000	+2.498%	405,665	+61.109%
2025-06-23	87.1800	89.0850	86.6701	88.8800	+1.589%	174,966	+65.133%
2025-06-20	89.9700	90.0000	86.7050	87.4900	-2.136%	312,644	+67.756%
2025-06-18	89.1000	91.0200	89.1000	89.4000	-0.078%	167,152	+64.172%
2025-06-17	89.3900	90.5300	89.3700	89.4700	-0.644%	85,301	+64.044%
2025-06-16	90.2900	90.8700	89.7400	90.0500	+0.513%	92,934	+62.987%
2025-06-13	90.1300	91.1700	89.1500	89.5900	-1.851%	128,880	+63.824%
2025-06-12	91.4900	91.9350	90.0000	91.2800	-1.255%	80,203	+60.791%
2025-06-11	92.6600	92.9300	91.1901	92.4400	+0.369%	159,194	+58.773%
2025-06-10	92.9500	93.1500	91.2400	92.1000	-0.808%	179,151	+59.359%
2025-06-09	94.1000	94.1929	92.5250	92.8500	-1.684%	151,560	+58.072%
2025-06-06	94.8500	95.6700	93.6600	94.4400	+0.865%	147,085	+55.411%
2025-06-05	93.5100	94.4100	92.8600	93.6300	+0.548%	142,370	+56.755%
2025-06-04	93.5500	93.8600	92.0212	93.1200	-0.129%	171,616	+57.614%
2025-06-03	93.3300	93.6500	91.6200	93.2400	+0.150%	163,826	+57.411%
2025-06-02	90.7400	93.1000	89.2050	93.1000	+2.657%	304,828	+57.648%
2025-05-30	90.3500	91.3200	89.2850	90.6900	+0.132%	216,306	+61.837%
2025-05-29	90.3200	90.9700	89.2600	90.5700	+0.712%	133,408	+62.051%
2025-05-28	90.9500	91.4450	89.4700	89.9300	-1.457%	145,956	+63.205%
2025-05-27	90.2500	91.3850	89.2801	91.2600	+2.551%	156,008	+60.826%
2025-05-23	87.8600	89.7000	87.8600	88.9900	-0.692%	194,421	+64.929%
2025-05-22	90.0900	90.5000	88.8200	89.6100	-0.764%	206,416	+63.788%
2025-05-21	91.5900	92.4150	90.0950	90.3000	-2.368%	164,615	+62.536%
2025-05-20	92.4500	93.2400	92.3700	92.4900	-0.377%	101,215	+58.687%
2025-05-19	90.9300	93.0900	90.9300	92.8400	+0.162%	130,317	+58.089%
2025-05-16	91.7500	92.9800	90.9850	92.6900	+0.871%	226,011	+58.345%
2025-05-15	91.1300	92.6500	90.2450	91.8900	+0.426%	233,872	+59.724%
2025-05-14	94.3000	94.8000	91.4100	91.5000	-2.815%	232,252	+60.404%
2025-05-13	93.9100	94.7100	93.4250	94.1500	+0.760%	191,056	+55.890%
2025-05-12	94.8300	95.5600	92.4650	93.4400	+2.131%	190,440	+57.074%
2025-05-09	90.6600	91.7300	90.4500	91.4900	+0.793%	97,258	+60.422%
2025-05-08	88.7500	91.8450	87.8700	90.7700	+2.588%	166,122	+61.694%
2025-05-07	90.5100	90.7700	86.8750	88.4800	-1.459%	236,577	+65.879%
2025-05-06	88.7000	90.3500	88.6190	89.7900	+0.234%	126,080	+63.459%
2025-05-05	89.8100	90.5150	89.1400	89.5800	-0.973%	236,860	+63.842%
2025-05-02	88.2500	91.3400	88.1900	90.4600	+4.121%	232,579	+62.249%
2025-05-01	86.9400	88.8700	86.0600	86.8800	+0.138%	198,473	+68.934%
2025-04-30	86.9200	87.4100	84.5194	86.7600	-1.566%	286,435	+69.168%
2025-04-29	86.7800	88.4350	85.6700	88.1400	+1.474%	182,486	+66.519%
2025-04-28	85.8500	86.8600	85.2600	86.8600	+1.936%	287,154	+68.973%
2025-04-25	84.0500	85.2500	83.2500	85.2100	+0.578%	191,992	+72.245%
2025-04-24	81.5300	85.8100	81.2350	84.7200	+3.785%	285,834	+73.241%
2025-04-23	82.6700	85.4400	80.7850	81.6300	+1.961%	353,920	+79.799%
2025-04-22	74.9700	80.8750	74.0000	80.0600	+3.144%	656,721	+83.325%
2025-04-21	80.1400	80.8300	77.3050	77.6200	-4.173%	371,847	+89.088%
2025-04-17	82.1000	83.0100	80.8900	81.0000	-1.232%	199,666	+81.198%
2025-04-16	81.3300	82.7600	80.2400	82.0100	+0.037%	281,826	+78.966%
2025-04-15	82.3600	83.8200	81.1500	81.9800	-0.486%	140,306	+79.031%
2025-04-14	82.7500	84.3800	81.6700	82.3800	+0.709%	145,234	+78.162%
2025-04-11	80.9900	82.9400	79.7650	81.8000	+1.188%	111,215	+79.425%
2025-04-10	81.9700	83.2800	79.4801	80.8400	-3.979%	181,880	+81.556%
2025-04-09	75.9500	86.1850	74.8250	84.1900	+11.392%	236,363	+74.332%
2025-04-08	78.2100	82.0000	73.8300	75.5800	-0.500%	429,609	+94.192%
2025-04-07	73.7200	80.6650	70.9000	75.9600	-1.351%	277,830	+93.220%
2025-04-04	77.7400	79.3800	74.0181	77.0000	-4.903%	344,167	+90.610%
2025-04-03	83.0000	83.2600	80.2050	80.9700	-7.537%	307,802	+81.265%
2025-04-02	84.4200	87.7850	84.4200	87.5700	+2.075%	284,783	+67.603%
2025-04-01	83.2600	86.0200	82.5950	85.7900	+2.607%	190,407	+71.081%
2025-03-31	82.9300	84.0700	82.2850	83.6100	-0.464%	251,353	+75.541%
2025-03-28	85.4300	86.1000	83.4672	84.0000	-2.052%	139,277	+74.726%
2025-03-27	86.7200	86.7200	84.8050	85.7600	-0.810%	160,405	+71.140%
2025-03-26	86.5900	88.2900	86.0100	86.4600	+0.197%	206,540	+69.755%
2025-03-25	86.0600	86.7400	85.4750	86.2900	-0.023%	200,363	+70.089%
2025-03-24	84.3600	86.4350	83.9850	86.3100	+4.694%	311,506	+70.050%
2025-03-21	82.5300	83.1970	80.8100	82.4400	-1.482%	591,166	+78.033%
2025-03-20	82.5000	84.7950	82.4700	83.6800	-0.072%	237,099	+75.394%
2025-03-19	83.6700	85.0900	82.6800	83.7400	+0.024%	763,266	+75.269%
2025-03-18	86.2200	86.9550	83.2450	83.7200	-3.471%	216,993	+75.311%
2025-03-17	86.4200	87.0000	84.7200	86.7300	+0.266%	337,849	+69.226%
2025-03-14	87.1500	88.9800	85.8400	86.5000	+0.371%	252,533	+69.676%
2025-03-13	87.3000	87.8550	84.6900	86.1800	-1.441%	246,502	+70.306%
2025-03-12	91.3600	91.3600	85.7000	87.4400	-3.360%	360,655	+67.852%
2025-03-11	88.1900	91.3900	88.1900	90.4800	+3.135%	231,358	+62.213%
2025-03-10	88.1700	89.8500	87.2971	87.7300	-2.620%	285,400	+67.297%
2025-03-07	88.3800	90.7600	87.3200	90.0900	+1.350%	186,717	+62.915%
2025-03-06	88.8500	90.4100	87.6884	88.8900	-1.266%	170,539	+65.114%
2025-03-05	89.5900	90.7700	88.4000	90.0300	+0.874%	147,343	+63.023%
2025-03-04	90.0300	91.0100	87.0825	89.2500	-2.427%	217,341	+64.448%
2025-03-03	96.6300	96.9950	90.6700	91.4700	-4.828%	229,124	+60.457%
2025-02-28	95.0800	96.4750	94.7900	96.1100	+1.158%	338,813	+52.710%
2025-02-27	96.4900	97.1650	95.0100	95.0100	-1.656%	221,260	+54.478%
2025-02-26	96.2800	98.3900	95.9700	96.6100	+0.468%	201,003	+51.920%
2025-02-25	96.5300	97.6400	94.4000	96.1600	+0.010%	967,942	+52.631%
2025-02-24	95.6000	97.4097	94.1400	96.1500	+1.317%	302,138	+52.647%
2025-02-21	98.9000	99.4800	94.2700	94.9000	-2.826%	244,537	+54.658%
2025-02-20	98.2400	98.3300	96.6700	97.6600	-1.054%	194,439	+50.287%
2025-02-19	98.0400	99.2000	96.4675	98.7000	-0.313%	218,993	+48.703%
2025-02-18	97.7600	99.4900	96.7700	99.0100	+1.082%	183,154	+48.238%
2025-02-14	98.8100	98.8600	97.1668	97.9500	-0.629%	170,323	+49.842%
2025-02-13	97.9000	99.1800	96.1800	98.5700	+1.786%	273,843	+48.899%
2025-02-12	95.2800	97.2600	94.5500	96.8400	-0.697%	255,795	+51.559%
2025-02-11	98.6500	98.6736	96.5200	97.5200	-0.031%	448,269	+50.502%
2025-02-10	96.1300	98.1300	95.5000	97.5500	+2.093%	288,434	+50.456%
2025-02-07	95.4600	96.2000	94.0300	95.5500	0.000%	417,897	+53.605%
2025-02-06	93.2300	95.5900	92.3550	95.5500	+3.241%	641,203	+53.605%
2025-02-05	88.6100	92.7000	88.1750	92.5500	+5.482%	487,802	+58.585%

document.getElementById("XF3k5s").onerror = function(){this.style.display='none';}; .dark-mode .L6ZcWs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6ZcWs{ color: #333333; background-color: white; border: 2px solid #333333; }AZZAZZ Inc.stock NYSE

AZZ
AZZ Inc.
stock NYSE