NYSE:AZZ | Historical Stock Price | AZZ INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.73$5.95$20.44$70.20$241.101980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.06$3.5121,200——
1999-12-30$3.11$3.5741,200——
1999-12-29$2.97$3.4028,400——
1999-12-28$3.02$3.4615,200——
1999-12-27$2.91$3.3327,600——
1999-12-23$2.84$3.26114,800——
1999-12-22$2.73$3.14173,600——
1999-12-21$2.47$2.8366,400——
1999-12-20$2.28$2.6228,400——
1999-12-17$2.31$2.658,000——
1999-12-16$2.31$2.654,800——
1999-12-15$2.34$2.6913,200——
1999-12-14$2.27$2.60337,600——
1999-12-13$2.31$2.6537,200——
1999-12-10$2.33$2.6718,800——
1999-12-09$2.33$2.6730,400——
1999-12-08$2.31$2.654,400——
1999-12-07$2.33$2.6714,400——
1999-12-06$2.38$2.7222,400——
1999-12-03$2.38$2.7232,000——
1999-12-02$2.38$2.724,800——
1999-12-01$2.38$2.7215,600——
1999-11-30$2.38$2.7237,200——
1999-11-29$2.44$2.795,200——
1999-11-26$2.45$2.812,800——
1999-11-24$2.48$2.8517,200——
1999-11-23$2.48$2.8513,600——
1999-11-22$2.41$2.7630,000——
1999-11-19$2.41$2.769,600——
1999-11-18$2.44$2.7934,400——
1999-11-17$2.44$2.7924,000——
1999-11-16$2.45$2.818,000——
1999-11-15$2.48$2.859,200——
1999-11-12$2.50$2.8728,800——
1999-11-11$2.47$2.836,800——
1999-11-10$2.45$2.812,800——
1999-11-09$2.41$2.7675,600——
1999-11-08$2.45$2.81400——
1999-11-05$2.45$2.8111,600——
1999-11-04$2.50$2.878,000——
1999-11-03$2.50$2.878,000——
1999-11-02$2.50$2.8710,000——
1999-11-01$2.53$2.9015,200——
1999-10-29$2.53$2.902,800——
1999-10-28$2.52$2.8844,000——
1999-10-27$2.50$2.870——
1999-10-26$2.50$2.875,600——
1999-10-25$2.50$2.8728,800——
1999-10-22$2.50$2.873,200——
1999-10-21$2.50$2.872,400——
1999-10-20$2.50$2.8741,200——
1999-10-19$2.53$2.901,600——
1999-10-18$2.55$2.920——
1999-10-15$2.55$2.928,800——
1999-10-14$2.55$2.9228,800——
1999-10-13$2.58$2.968,000——
1999-10-12$2.64$3.03400——
1999-10-11$2.66$3.0532,800——
1999-10-08$2.56$2.941,600——
1999-10-07$2.59$2.9728,000——
1999-10-06$2.56$2.9472,400——
1999-10-05$2.64$3.038,400——
1999-10-04$2.70$3.1071,200——
1999-10-01$2.63$3.0152,000——
1999-09-30$2.61$2.99190,800——
1999-09-29$2.72$3.12247,600——
1999-09-28$2.84$3.2614,800——
1999-09-27$2.84$3.2619,200——
1999-09-24$2.84$3.2626,400——
1999-09-23$2.88$3.3030,400——
1999-09-22$3.00$3.4431,200——
1999-09-21$2.86$3.2838,400——
1999-09-20$2.77$3.178,800——
1999-09-17$2.75$3.1519,600——
1999-09-16$2.84$3.2633,200——
1999-09-15$2.80$3.2114,800——
1999-09-14$2.80$3.218,400——
1999-09-13$2.89$3.319,600——
1999-09-10$3.00$3.4429,600——
1999-09-09$2.84$3.2640,800——
1999-09-08$2.75$3.1510,000——
1999-09-07$2.81$3.2217,200——
1999-09-03$2.73$3.1419,600——
1999-09-02$2.75$3.1525,600——
1999-09-01$2.78$3.1912,800——
1999-08-31$2.84$3.264,000——
1999-08-30$2.86$3.2819,200——
1999-08-27$2.78$3.196,800——
1999-08-26$2.81$3.2231,200——
1999-08-25$2.67$3.0657,600——
1999-08-24$2.81$3.2220,000——
1999-08-23$2.88$3.3019,600——
1999-08-20$2.89$3.317,600——
1999-08-19$2.89$3.3114,800——
1999-08-18$2.88$3.303,200——
1999-08-17$2.94$3.3728,800——
1999-08-16$3.09$3.5540,400——
1999-08-13$3.19$3.6593,600——
1999-08-12$3.06$3.5164,400——
1999-08-11$2.69$3.0837,600——
1999-08-10$2.59$2.9736,400——
1999-08-09$2.50$2.8716,000——
1999-08-06$2.50$2.8724,800——
1999-08-05$2.50$2.870——
1999-08-04$2.50$2.8724,000——
1999-08-03$2.53$2.901,200——
1999-08-02$2.50$2.8722,800——
1999-07-30$2.50$2.872,800——
1999-07-29$2.50$2.873,200——
1999-07-28$2.50$2.879,200——
1999-07-27$2.50$2.8726,800——
1999-07-26$2.50$2.874,800——
1999-07-23$2.47$2.83800——
1999-07-22$2.44$2.7924,000——
1999-07-21$2.45$2.815,600——
1999-07-20$2.44$2.798,400——
1999-07-19$2.41$2.7618,800——
1999-07-16$2.50$2.870——
1999-07-15$2.50$2.87800——
1999-07-14$2.50$2.87400——
1999-07-13$2.52$2.8818,400——
1999-07-12$2.56$2.942,000——
1999-07-09$2.56$2.945,600——
1999-07-08$2.56$2.9436,800——
1999-07-07$2.50$2.874,800——
1999-07-06$2.50$2.8730,800——
1999-07-02$2.48$2.85109,600——
1999-07-01$2.47$2.8326,800——
1999-06-30$2.44$2.7918,400——
1999-06-29$2.48$2.8516,400——
1999-06-28$2.47$2.8334,000——
1999-06-25$2.48$2.858,400——
1999-06-24$2.50$2.8753,600——
1999-06-23$2.50$2.8736,000——
1999-06-22$2.47$2.83400——
1999-06-21$2.47$2.8322,800——
1999-06-18$2.47$2.83800——
1999-06-17$2.48$2.852,000——
1999-06-16$2.50$2.8787,200——
1999-06-15$2.50$2.8724,800——
1999-06-14$2.45$2.8135,200——
1999-06-11$2.48$2.850——
1999-06-10$2.48$2.8517,600——
1999-06-09$2.47$2.8329,200——
1999-06-08$2.44$2.7915,200——
1999-06-07$2.47$2.8328,400——
1999-06-04$2.50$2.870——
1999-06-03$2.50$2.871,200——
1999-06-02$2.50$2.871,600——
1999-06-01$2.50$2.8728,800——
1999-05-28$2.52$2.8810,400——
1999-05-27$2.52$2.889,200——
1999-05-26$2.45$2.814,000——
1999-05-25$2.47$2.837,200——
1999-05-24$2.42$2.780——
1999-05-21$2.42$2.784,400——
1999-05-20$2.42$2.782,400——
1999-05-19$2.39$2.747,200——
1999-05-18$2.38$2.7213,200——
1999-05-17$2.38$2.7231,600——
1999-05-14$2.36$2.711,600——
1999-05-13$2.41$2.7651,600——
1999-05-12$2.41$2.7624,000——
1999-05-11$2.48$2.8513,600——
1999-05-10$2.47$2.834,400——
1999-05-07$2.50$2.8728,400——
1999-05-06$2.44$2.7944,800——
1999-05-05$2.50$2.8715,600——
1999-05-04$2.53$2.9011,200——
1999-05-03$2.55$2.9219,200——
1999-04-30$2.56$2.9412,400——
1999-04-29$2.61$2.9917,200——
1999-04-28$2.59$2.9724,000——
1999-04-27$2.50$2.8753,200——
1999-04-26$2.25$2.5812,400——
1999-04-23$2.25$2.582,400——
1999-04-22$2.25$2.5834,400——
1999-04-21$2.23$2.56400——
1999-04-20$2.20$2.5314,400——
1999-04-19$2.19$2.5122,800——
1999-04-16$2.13$2.4433,600——
1999-04-15$2.00$2.297,200——
1999-04-14$1.97$2.2645,600——
1999-04-13$1.97$2.2675,200——
1999-04-12$2.02$2.3128,800——
1999-04-09$1.98$2.289,600——
1999-04-08$2.00$2.2936,400——
1999-04-07$2.00$2.2950,000——
1999-04-06$2.13$2.4420,400——
1999-04-05$2.11$2.4228,800——
1999-04-01$2.13$2.4466,800——
1999-03-31$2.08$2.385,600——
1999-03-30$2.09$2.4021,200——
1999-03-29$2.09$2.403,200——
1999-03-26$2.08$2.389,200——
1999-03-25$2.06$2.363,200——
1999-03-24$2.06$2.3610,400——
1999-03-23$2.05$2.3530,800——
1999-03-22$2.06$2.3640,400——
1999-03-19$2.13$2.4411,200——
1999-03-18$2.13$2.4419,600——
1999-03-17$2.06$2.364,000——
1999-03-16$2.09$2.4017,200——
1999-03-15$2.13$2.44800——
1999-03-12$2.13$2.4411,200——
1999-03-11$2.17$2.4929,600——
1999-03-10$2.13$2.4428,000——
1999-03-09$2.13$2.4415,600——
1999-03-08$2.14$2.4546,800——
1999-03-05$2.00$2.29122,400——
1999-03-04$1.98$2.284,000——
1999-03-03$2.00$2.2912,000——
1999-03-02$2.09$2.3724,000——
1999-03-01$2.06$2.332,000——
1999-02-26$2.06$2.3312,000——
1999-02-25$2.09$2.3744,400——
1999-02-24$2.16$2.4424,000——
1999-02-23$2.16$2.4414,800——
1999-02-22$2.09$2.3732,000——
1999-02-19$2.20$2.494,000——
1999-02-18$2.20$2.4910,800——
1999-02-17$2.19$2.4740,000——
1999-02-16$2.19$2.4724,800——
1999-02-12$2.22$2.5118,800——
1999-02-11$2.13$2.4074,800——
1999-02-10$2.16$2.4421,200——
1999-02-09$2.27$2.560——
1999-02-08$2.27$2.5640,400——
1999-02-05$2.25$2.5412,400——
1999-02-04$2.25$2.5411,200——
1999-02-03$2.25$2.5418,000——
1999-02-02$2.25$2.5416,000——
1999-02-01$2.25$2.548,400——
1999-01-29$2.25$2.5448,800——
1999-01-28$2.33$2.6376,000——
1999-01-27$2.33$2.6313,200——
1999-01-26$2.38$2.6810,000——
1999-01-25$2.38$2.6826,000——
1999-01-22$2.36$2.6724,400——
1999-01-21$2.39$2.708,800——
1999-01-20$2.41$2.724,000——
1999-01-19$2.41$2.7233,600——
1999-01-15$2.44$2.7583,600——
1999-01-14$2.41$2.7219,600——
1999-01-13$2.44$2.7518,800——
1999-01-12$2.47$2.7923,200——
1999-01-11$2.61$2.952,725,600——
1999-01-08$2.44$2.7519,200——
1999-01-07$2.47$2.7928,000——
1999-01-06$2.45$2.7740,800——
1999-01-05$2.34$2.65132,400——
1999-01-04$2.31$2.6189,200——