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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.43$48.30336,400——
2012-12-28$35.84$45.04253,800——
2012-12-27$35.52$44.64106,300——
2012-12-26$35.72$44.89111,600——
2012-12-24$36.10$45.3735,900——
2012-12-21$36.00$45.25346,200——
2012-12-20$36.00$45.25168,600——
2012-12-19$35.79$44.98193,500——
2012-12-18$35.72$44.89275,500——
2012-12-17$35.63$44.78161,800——
2012-12-14$35.99$45.2382,500——
2012-12-13$35.79$44.9887,000——
2012-12-12$36.35$45.69102,100——
2012-12-11$37.25$46.82122,500——
2012-12-10$37.00$46.50177,000——
2012-12-07$36.87$46.3472,000——
2012-12-06$37.00$46.50110,200——
2012-12-05$37.18$46.73105,300——
2012-12-04$38.10$47.8992,300——
2012-12-03$37.85$47.5769,300——
2012-11-30$38.12$47.91186,900——
2012-11-29$38.01$47.7779,100——
2012-11-28$36.75$46.1998,100——
2012-11-27$37.19$46.74107,300——
2012-11-26$37.18$46.7383,600——
2012-11-23$37.31$46.8953,300——
2012-11-21$36.11$45.3876,000——
2012-11-20$36.39$45.74132,200——
2012-11-19$36.15$45.4384,100——
2012-11-16$35.89$45.11114,000——
2012-11-15$36.02$45.27211,900——
2012-11-14$35.77$44.96173,800——
2012-11-13$38.25$48.07225,000——
2012-11-12$37.37$46.97102,300——
2012-11-09$36.88$46.3592,500——
2012-11-08$37.71$47.39116,800——
2012-11-07$37.32$46.90158,700——
2012-11-06$38.97$48.98236,100——
2012-11-05$38.85$48.83239,200——
2012-11-02$37.18$46.73191,200——
2012-11-01$38.82$48.79340,000——
2012-10-31$39.44$49.57399,000——
2012-10-26$35.91$45.1356,700——
2012-10-25$36.10$45.3758,800——
2012-10-24$36.17$45.4674,100——
2012-10-23$36.04$45.3075,300——
2012-10-22$36.67$46.09146,200——
2012-10-19$35.80$44.99190,800——
2012-10-18$36.81$46.26193,100——
2012-10-17$36.58$45.97148,400——
2012-10-16$36.03$45.2879,800——
2012-10-15$35.66$44.82108,800——
2012-10-12$35.94$45.17109,500——
2012-10-11$36.26$45.57127,600——
2012-10-10$36.09$45.36112,400——
2012-10-09$35.56$44.52114,600——
2012-10-08$36.44$45.62137,700——
2012-10-05$36.61$45.83162,600——
2012-10-04$36.86$46.14147,400——
2012-10-03$36.59$45.81187,900——
2012-10-02$36.99$46.31175,700——
2012-10-01$37.25$46.63313,300——
2012-09-28$37.98$47.551,049,000——
2012-09-27$34.76$43.52185,600——
2012-09-26$34.75$43.5074,500——
2012-09-25$34.78$43.54134,700——
2012-09-24$35.28$44.17115,100——
2012-09-21$34.50$43.19170,800——
2012-09-20$34.91$43.70119,600——
2012-09-19$34.59$43.30116,300——
2012-09-18$34.68$43.42105,000——
2012-09-17$34.60$43.3165,300——
2012-09-14$35.12$43.9785,500——
2012-09-13$34.82$43.59122,000——
2012-09-12$34.02$42.5959,300——
2012-09-11$34.13$42.73313,900——
2012-09-10$33.36$41.7683,300——
2012-09-07$33.84$42.36100,100——
2012-09-06$33.31$41.70109,400——
2012-09-05$32.19$40.3067,500——
2012-09-04$32.35$40.50130,000——
2012-08-31$31.76$39.7696,400——
2012-08-30$31.85$39.8753,600——
2012-08-29$32.79$41.0554,700——
2012-08-28$32.52$40.7176,900——
2012-08-27$32.55$40.7588,300——
2012-08-24$31.90$39.9376,600——
2012-08-23$31.55$39.5052,700——
2012-08-22$31.86$39.8843,700——
2012-08-21$32.40$40.5659,600——
2012-08-20$32.52$40.7167,500——
2012-08-17$32.81$41.07106,500——
2012-08-16$32.38$40.54158,500——
2012-08-15$31.75$39.75108,400——
2012-08-14$31.87$39.90100,200——
2012-08-13$31.50$39.43112,700——
2012-08-10$31.40$39.31102,700——
2012-08-09$31.61$39.57113,100——
2012-08-08$31.83$39.85114,200——
2012-08-07$31.71$39.70144,200——
2012-08-06$31.85$39.87118,800——
2012-08-03$31.67$39.6592,400——
2012-08-02$31.08$38.91178,300——
2012-08-01$30.05$37.62139,900——
2012-07-31$30.71$38.4599,000——
2012-07-30$31.33$39.2275,600——
2012-07-27$31.40$39.31138,000——
2012-07-26$30.64$38.3597,200——
2012-07-25$30.90$38.6883,000——
2012-07-24$30.72$38.4568,800——
2012-07-23$31.16$39.0195,200——
2012-07-20$31.80$39.8196,800——
2012-07-19$32.20$40.31174,800——
2012-07-18$32.51$40.69159,800——
2012-07-17$32.49$40.67143,000——
2012-07-16$32.38$40.54111,600——
2012-07-13$32.40$40.57173,800——
2012-07-12$32.33$40.47240,600——
2012-07-11$32.35$40.49126,400——
2012-07-10$32.51$40.70149,600——
2012-07-09$33.13$41.32165,200——
2012-07-06$32.76$40.86120,200——
2012-07-05$33.14$41.33238,400——
2012-07-03$33.45$41.71200,800——
2012-07-02$32.44$40.46401,200——
2012-06-29$30.63$38.20584,000——
2012-06-28$25.66$32.00218,200——
2012-06-27$25.45$31.74178,000——
2012-06-26$25.68$32.03124,200——
2012-06-25$26.12$32.5795,800——
2012-06-22$26.99$33.65119,800——
2012-06-21$26.30$32.7981,200——
2012-06-20$26.66$33.24151,000——
2012-06-19$26.95$33.60133,400——
2012-06-18$26.41$32.93115,800——
2012-06-15$26.80$33.42123,000——
2012-06-14$26.71$33.3169,400——
2012-06-13$26.33$32.84157,200——
2012-06-12$26.55$33.11123,800——
2012-06-11$25.53$31.8374,600——
2012-06-08$26.05$32.48103,600——
2012-06-07$25.78$32.1594,800——
2012-06-06$25.86$32.25128,000——
2012-06-05$25.12$31.32297,400——
2012-06-04$25.82$32.20174,800——
2012-06-01$26.27$32.76127,000——
2012-05-31$26.82$33.44186,200——
2012-05-30$27.22$33.95381,200——
2012-05-29$27.00$33.6874,400——
2012-05-25$26.74$33.3593,400——
2012-05-24$26.75$33.3774,400——
2012-05-23$26.54$33.09220,000——
2012-05-22$26.64$33.22188,000——
2012-05-21$26.75$33.37186,000——
2012-05-18$26.82$33.44192,600——
2012-05-17$26.15$32.6199,800——
2012-05-16$26.52$33.07116,800——
2012-05-15$26.69$33.2956,000——
2012-05-14$26.48$33.02104,600——
2012-05-11$26.92$33.5874,000——
2012-05-10$26.72$33.3254,800——
2012-05-09$26.50$33.05114,000——
2012-05-08$26.62$33.20127,000——
2012-05-07$26.43$32.9692,000——
2012-05-04$26.14$32.59114,800——
2012-05-03$26.70$33.29186,000——
2012-05-02$26.65$33.24134,000——
2012-05-01$25.76$32.13141,400——
2012-04-30$25.86$32.25192,000——
2012-04-27$25.42$31.7048,600——
2012-04-26$25.17$31.3876,400——
2012-04-25$25.07$31.27113,200——
2012-04-24$24.33$30.3580,400——
2012-04-23$23.90$29.8185,000——
2012-04-20$24.36$30.3798,000——
2012-04-19$23.89$29.7959,400——
2012-04-18$24.30$30.3160,000——
2012-04-17$24.91$30.9094,800——
2012-04-16$24.36$30.2260,000——
2012-04-13$24.07$29.8762,600——
2012-04-12$24.59$30.5166,000——
2012-04-11$24.30$30.15163,200——
2012-04-10$23.60$29.29170,400——
2012-04-09$24.32$30.18225,800——
2012-04-05$25.92$32.17107,400——
2012-04-04$25.82$32.0396,000——
2012-04-03$26.31$32.6449,400——
2012-04-02$26.90$33.38137,800——
2012-03-30$25.82$32.04112,200——
2012-03-29$25.74$31.9447,800——
2012-03-28$25.97$32.2267,000——
2012-03-27$26.24$32.5547,200——
2012-03-26$26.60$33.0161,200——
2012-03-23$26.08$32.3774,800——
2012-03-22$25.41$31.5369,400——
2012-03-21$25.84$32.0641,000——
2012-03-20$25.89$32.1360,000——
2012-03-19$26.65$33.07169,000——
2012-03-16$26.16$32.46112,000——
2012-03-15$26.16$32.4664,200——
2012-03-14$25.94$32.1948,600——
2012-03-13$25.99$32.24161,600——
2012-03-12$25.68$31.8755,200——
2012-03-09$25.53$31.6858,800——
2012-03-08$25.13$31.1872,200——
2012-03-07$24.95$30.9563,800——
2012-03-06$24.58$30.4962,400——
2012-03-05$24.98$31.0041,400——
2012-03-02$24.73$30.68109,200——
2012-03-01$25.67$31.85168,000——
2012-02-29$25.10$31.15106,600——
2012-02-28$25.28$31.3793,600——
2012-02-27$25.71$31.9086,200——
2012-02-24$25.59$31.7662,000——
2012-02-23$25.68$31.8781,400——
2012-02-22$25.42$31.5465,400——
2012-02-21$25.47$31.6099,400——
2012-02-17$25.14$31.1993,400——
2012-02-16$24.86$30.8469,800——
2012-02-15$24.16$29.9875,800——
2012-02-14$24.54$30.4592,600——
2012-02-13$25.06$31.10105,200——
2012-02-10$24.71$30.6675,800——
2012-02-09$25.11$31.16128,400——
2012-02-08$25.18$31.25285,000——
2012-02-07$25.74$31.94148,200——
2012-02-06$25.68$31.87100,200——
2012-02-03$26.22$32.54157,000——
2012-02-02$25.59$31.76264,200——
2012-02-01$25.49$31.63163,200——
2012-01-31$24.55$30.30146,000——
2012-01-30$24.23$29.91152,200——
2012-01-27$24.13$29.79173,400——
2012-01-26$23.88$29.48116,800——
2012-01-25$23.74$29.31129,400——
2012-01-24$23.62$29.15137,000——
2012-01-23$23.48$28.99101,000——
2012-01-20$23.83$29.43171,600——
2012-01-19$24.14$29.80165,400——
2012-01-18$24.28$29.98135,200——
2012-01-17$23.42$28.91157,400——
2012-01-13$23.34$28.8179,600——
2012-01-12$23.75$29.3245,600——
2012-01-11$23.63$29.1785,600——
2012-01-10$23.71$29.27186,200——
2012-01-09$22.84$28.20122,200——
2012-01-06$22.52$27.80287,000——
2012-01-05$22.88$28.24103,000——
2012-01-04$22.95$28.3362,200——
2012-01-03$22.86$28.22147,800——