AZZ Inc. (AZZ)
NYSE: AZZ · Real-Time Price · USD
105.15
-1.63 (-1.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
AZZ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.71 | 107.40 | 104.95 | 105.15 | 105.15 | -1.53% | 131,176 |
| Dec 4, 2025 | 104.95 | 107.17 | 104.95 | 106.78 | 106.78 | 0.91% | 153,873 |
| Dec 3, 2025 | 104.05 | 106.54 | 104.05 | 105.82 | 105.82 | 1.84% | 159,326 |
| Dec 2, 2025 | 105.16 | 106.27 | 103.07 | 103.91 | 103.91 | -0.80% | 159,565 |
| Dec 1, 2025 | 104.18 | 105.48 | 102.00 | 104.75 | 104.75 | -0.64% | 139,221 |
| Nov 28, 2025 | 106.57 | 106.63 | 104.86 | 105.42 | 105.42 | -0.24% | 79,931 |
| Nov 26, 2025 | 105.41 | 107.59 | 105.41 | 105.67 | 105.67 | -0.51% | 231,653 |
| Nov 25, 2025 | 104.80 | 107.10 | 104.79 | 106.21 | 106.21 | 2.30% | 212,238 |
| Nov 24, 2025 | 101.96 | 104.87 | 101.82 | 103.82 | 103.82 | 1.07% | 243,875 |
| Nov 21, 2025 | 99.84 | 104.01 | 98.00 | 102.72 | 102.72 | 3.25% | 350,098 |
| Nov 20, 2025 | 99.94 | 101.33 | 98.05 | 99.49 | 99.49 | 0.53% | 227,111 |
| Nov 19, 2025 | 98.79 | 99.95 | 98.19 | 98.97 | 98.97 | 0.29% | 210,089 |
| Nov 18, 2025 | 97.60 | 99.39 | 96.41 | 98.68 | 98.68 | 0.08% | 183,136 |
| Nov 17, 2025 | 98.50 | 99.89 | 97.69 | 98.60 | 98.60 | 0.47% | 310,564 |
| Nov 14, 2025 | 96.62 | 98.38 | 94.61 | 98.14 | 98.14 | 0.51% | 169,730 |
| Nov 13, 2025 | 100.84 | 101.13 | 96.62 | 97.64 | 97.64 | -3.34% | 227,268 |
| Nov 12, 2025 | 101.26 | 102.47 | 100.42 | 101.01 | 101.01 | -0.32% | 191,085 |
| Nov 11, 2025 | 101.14 | 101.98 | 100.61 | 101.33 | 101.33 | -0.01% | 157,573 |
| Nov 10, 2025 | 100.55 | 102.16 | 98.49 | 101.34 | 101.34 | 1.37% | 273,565 |
| Nov 7, 2025 | 100.54 | 100.54 | 98.91 | 99.97 | 99.97 | -0.07% | 219,753 |
| Nov 6, 2025 | 103.62 | 103.62 | 99.50 | 100.04 | 100.04 | -3.45% | 197,841 |
| Nov 5, 2025 | 100.36 | 104.27 | 100.12 | 103.62 | 103.62 | 3.39% | 311,793 |
| Nov 4, 2025 | 100.46 | 101.16 | 99.70 | 100.22 | 100.22 | -1.12% | 255,410 |
| Nov 3, 2025 | 99.82 | 101.45 | 98.14 | 101.36 | 101.36 | 1.51% | 239,645 |
| Oct 31, 2025 | 99.50 | 100.19 | 98.18 | 99.85 | 99.85 | 0.61% | 225,009 |
| Oct 30, 2025 | 99.65 | 101.99 | 98.57 | 99.24 | 99.24 | -0.76% | 217,294 |
| Oct 29, 2025 | 101.43 | 103.18 | 99.28 | 100.00 | 100.00 | -1.41% | 315,481 |
| Oct 28, 2025 | 99.20 | 101.56 | 98.16 | 101.43 | 101.43 | 2.72% | 269,488 |
| Oct 27, 2025 | 100.40 | 100.40 | 97.53 | 98.74 | 98.74 | 0.08% | 198,412 |
| Oct 24, 2025 | 101.61 | 102.84 | 98.45 | 98.66 | 98.66 | -2.44% | 390,026 |
| Oct 23, 2025 | 98.75 | 101.32 | 98.71 | 101.13 | 101.13 | 2.62% | 272,398 |
| Oct 22, 2025 | 99.49 | 99.89 | 96.91 | 98.55 | 98.55 | -1.29% | 347,519 |
| Oct 21, 2025 | 98.12 | 100.30 | 98.12 | 99.84 | 99.84 | 1.68% | 278,037 |
| Oct 20, 2025 | 98.21 | 99.58 | 97.25 | 98.19 | 98.19 | 0.45% | 326,121 |
| Oct 17, 2025 | 99.22 | 99.72 | 97.18 | 97.75 | 97.75 | -1.51% | 243,193 |
| Oct 16, 2025 | 99.43 | 100.22 | 98.15 | 99.25 | 99.25 | -0.67% | 328,637 |
| Oct 15, 2025 | 101.05 | 101.24 | 99.85 | 99.92 | 99.72 | -0.44% | 257,196 |
| Oct 14, 2025 | 99.52 | 101.88 | 99.50 | 100.36 | 100.16 | -0.69% | 342,418 |
| Oct 13, 2025 | 100.00 | 101.08 | 98.50 | 101.06 | 100.86 | 2.51% | 450,977 |
| Oct 10, 2025 | 100.24 | 101.62 | 98.20 | 98.59 | 98.39 | -2.14% | 839,178 |
| Oct 9, 2025 | 94.27 | 105.00 | 92.98 | 100.75 | 100.55 | -4.90% | 1,003,562 |
| Oct 8, 2025 | 105.76 | 106.58 | 104.25 | 105.94 | 105.73 | 0.82% | 723,262 |
| Oct 7, 2025 | 107.20 | 107.68 | 104.55 | 105.08 | 104.87 | -1.74% | 356,982 |
| Oct 6, 2025 | 109.25 | 109.25 | 106.75 | 106.94 | 106.73 | -1.32% | 306,190 |
| Oct 3, 2025 | 109.27 | 110.16 | 108.32 | 108.37 | 108.15 | -0.67% | 175,241 |
| Oct 2, 2025 | 109.23 | 110.32 | 107.81 | 109.10 | 108.88 | 0.03% | 256,242 |
| Oct 1, 2025 | 108.38 | 110.05 | 107.57 | 109.07 | 108.85 | -0.05% | 195,741 |
| Sep 30, 2025 | 109.04 | 109.27 | 107.59 | 109.13 | 108.91 | 0.04% | 269,902 |
| Sep 29, 2025 | 111.56 | 111.56 | 108.88 | 109.09 | 108.87 | -1.61% | 227,509 |
| Sep 26, 2025 | 110.91 | 114.10 | 110.29 | 110.88 | 110.66 | 0.22% | 133,766 |
| Sep 25, 2025 | 110.82 | 111.56 | 109.59 | 110.64 | 110.42 | -0.74% | 157,075 |
| Sep 24, 2025 | 113.24 | 113.51 | 111.02 | 111.47 | 111.25 | -1.58% | 153,584 |
| Sep 23, 2025 | 114.55 | 115.52 | 112.95 | 113.26 | 113.03 | -1.13% | 157,325 |
| Sep 22, 2025 | 113.74 | 114.79 | 113.26 | 114.55 | 114.32 | 0.55% | 146,112 |
| Sep 19, 2025 | 116.86 | 116.87 | 113.78 | 113.92 | 113.69 | -2.32% | 666,201 |
| Sep 18, 2025 | 113.58 | 117.85 | 113.01 | 116.63 | 116.40 | 2.89% | 284,773 |
| Sep 17, 2025 | 115.12 | 116.07 | 112.54 | 113.35 | 113.12 | -0.96% | 366,217 |
| Sep 16, 2025 | 115.00 | 116.34 | 112.01 | 114.45 | 114.22 | -0.72% | 432,368 |
| Sep 15, 2025 | 117.59 | 118.41 | 115.09 | 115.28 | 115.05 | -1.68% | 192,395 |
| Sep 12, 2025 | 118.95 | 118.99 | 117.00 | 117.25 | 117.02 | -1.92% | 195,301 |
| Sep 11, 2025 | 115.92 | 119.95 | 115.50 | 119.54 | 119.30 | 3.57% | 221,782 |
| Sep 10, 2025 | 113.66 | 116.40 | 113.66 | 115.42 | 115.19 | 1.58% | 356,224 |
| Sep 9, 2025 | 114.53 | 115.28 | 112.48 | 113.63 | 113.40 | -1.66% | 229,926 |
| Sep 8, 2025 | 117.19 | 117.84 | 114.30 | 115.55 | 115.32 | -1.18% | 276,205 |
| Sep 5, 2025 | 117.39 | 118.72 | 115.49 | 116.93 | 116.70 | 0.19% | 115,648 |
| Sep 4, 2025 | 113.39 | 116.72 | 112.84 | 116.71 | 116.48 | 3.40% | 181,058 |
| Sep 3, 2025 | 112.18 | 113.64 | 111.52 | 112.87 | 112.64 | 0.42% | 224,656 |
| Sep 2, 2025 | 111.00 | 112.78 | 110.50 | 112.40 | 112.18 | -0.43% | 147,505 |
| Aug 29, 2025 | 115.44 | 115.44 | 112.34 | 112.89 | 112.66 | -1.83% | 170,812 |
| Aug 28, 2025 | 116.98 | 117.00 | 115.00 | 115.00 | 114.77 | -1.24% | 194,041 |
| Aug 27, 2025 | 115.00 | 116.46 | 114.66 | 116.44 | 116.21 | 0.74% | 364,739 |
| Aug 26, 2025 | 115.34 | 116.37 | 115.00 | 115.58 | 115.35 | 0.34% | 178,590 |
| Aug 25, 2025 | 116.25 | 116.57 | 115.03 | 115.19 | 114.96 | -0.98% | 146,646 |
| Aug 22, 2025 | 112.79 | 117.16 | 112.74 | 116.33 | 116.10 | 4.06% | 195,835 |
| Aug 21, 2025 | 112.56 | 113.51 | 111.56 | 111.79 | 111.57 | -0.90% | 201,923 |
| Aug 20, 2025 | 113.09 | 115.55 | 112.16 | 112.81 | 112.58 | -0.37% | 193,743 |
| Aug 19, 2025 | 112.71 | 114.48 | 112.69 | 113.23 | 113.00 | 0.25% | 131,637 |
| Aug 18, 2025 | 112.41 | 113.31 | 111.65 | 112.95 | 112.72 | 0.28% | 165,640 |
| Aug 15, 2025 | 113.45 | 113.51 | 110.50 | 112.63 | 112.40 | -0.22% | 366,646 |
| Aug 14, 2025 | 117.35 | 117.35 | 112.76 | 112.88 | 112.65 | -3.15% | 303,070 |
| Aug 13, 2025 | 113.90 | 116.78 | 113.50 | 116.55 | 116.32 | 2.62% | 298,949 |
| Aug 12, 2025 | 112.11 | 113.99 | 111.08 | 113.57 | 113.34 | 1.80% | 323,336 |
| Aug 11, 2025 | 110.46 | 112.23 | 109.95 | 111.56 | 111.34 | 1.19% | 391,187 |
| Aug 8, 2025 | 110.92 | 110.93 | 108.06 | 110.25 | 110.03 | 1.07% | 365,695 |
| Aug 7, 2025 | 109.77 | 112.84 | 107.76 | 109.08 | 108.86 | 0.53% | 803,814 |
| Aug 6, 2025 | 108.79 | 109.15 | 106.93 | 108.50 | 108.28 | 0.06% | 242,022 |
| Aug 5, 2025 | 107.37 | 109.20 | 107.14 | 108.44 | 108.22 | 1.52% | 292,191 |
| Aug 4, 2025 | 107.11 | 107.50 | 105.14 | 106.82 | 106.61 | 0.47% | 265,561 |
| Aug 1, 2025 | 108.20 | 108.46 | 105.90 | 106.32 | 106.11 | -2.90% | 269,356 |
| Jul 31, 2025 | 111.40 | 111.98 | 108.80 | 109.50 | 109.28 | -1.93% | 324,405 |
| Jul 30, 2025 | 113.27 | 114.49 | 111.11 | 111.66 | 111.44 | -1.05% | 350,944 |
| Jul 29, 2025 | 112.28 | 113.03 | 110.97 | 112.84 | 112.61 | 1.15% | 284,457 |
| Jul 28, 2025 | 110.13 | 111.77 | 109.45 | 111.56 | 111.34 | 1.70% | 278,071 |
| Jul 25, 2025 | 110.27 | 110.49 | 109.31 | 109.69 | 109.47 | 0.39% | 173,167 |
| Jul 24, 2025 | 109.49 | 110.07 | 108.73 | 109.26 | 109.04 | -0.43% | 243,489 |
| Jul 23, 2025 | 111.23 | 112.23 | 108.21 | 109.73 | 109.51 | -0.71% | 351,056 |
| Jul 22, 2025 | 111.34 | 112.84 | 108.86 | 110.52 | 110.30 | -0.83% | 266,082 |
| Jul 21, 2025 | 112.12 | 112.85 | 110.54 | 111.44 | 111.22 | -0.50% | 188,551 |
| Jul 18, 2025 | 112.41 | 112.63 | 110.37 | 112.00 | 111.78 | 0.09% | 323,589 |
| Jul 17, 2025 | 109.91 | 112.61 | 109.87 | 111.90 | 111.68 | 2.01% | 460,990 |