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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$48.86$62.27174,900——
2013-12-30$49.30$62.8386,500——
2013-12-27$49.38$62.9366,500——
2013-12-26$49.37$62.9272,900——
2013-12-24$49.30$62.8337,100——
2013-12-23$48.93$62.3687,400——
2013-12-20$48.87$62.28211,800——
2013-12-19$48.02$61.20125,800——
2013-12-18$48.40$61.69176,200——
2013-12-17$47.60$60.67139,200——
2013-12-16$46.56$59.34135,900——
2013-12-13$45.85$58.44100,000——
2013-12-12$45.86$58.45169,300——
2013-12-11$46.01$58.64147,200——
2013-12-10$46.51$59.28165,100——
2013-12-09$46.76$59.60163,100——
2013-12-06$47.21$60.17101,000——
2013-12-05$46.47$59.23121,500——
2013-12-04$46.84$59.7074,800——
2013-12-03$47.16$60.11114,000——
2013-12-02$48.30$61.56114,400——
2013-11-29$48.88$62.3053,400——
2013-11-27$48.40$61.6991,300——
2013-11-26$48.32$61.5880,600——
2013-11-25$47.04$59.9564,900——
2013-11-22$47.67$60.7698,300——
2013-11-21$46.80$59.65110,400——
2013-11-20$46.27$58.9768,200——
2013-11-19$46.08$58.73105,800——
2013-11-18$46.43$59.1779,600——
2013-11-15$46.39$59.12123,600——
2013-11-14$45.41$57.8741,000——
2013-11-13$45.16$57.56141,500——
2013-11-12$44.83$57.14100,300——
2013-11-11$44.72$57.0078,700——
2013-11-08$44.72$57.0082,300——
2013-11-07$43.64$55.62138,800——
2013-11-06$44.90$57.22103,600——
2013-11-05$44.76$57.05108,800——
2013-11-04$45.26$57.68100,900——
2013-11-01$44.39$56.57152,400——
2013-10-31$44.90$57.22147,500——
2013-10-30$44.55$56.78115,500——
2013-10-29$44.46$56.66120,900——
2013-10-28$44.44$56.6493,800——
2013-10-25$44.35$56.52119,400——
2013-10-24$44.56$56.7987,000——
2013-10-23$44.21$56.3586,900——
2013-10-22$44.15$56.27125,700——
2013-10-21$43.54$55.49124,000——
2013-10-18$43.81$55.84152,300——
2013-10-17$43.44$55.36226,500——
2013-10-16$42.52$54.19146,200——
2013-10-15$41.79$53.26159,500——
2013-10-14$42.00$53.53131,200——
2013-10-11$41.62$53.04103,500——
2013-10-10$40.76$51.9598,200——
2013-10-09$40.02$51.01197,000——
2013-10-08$40.30$51.18253,600——
2013-10-07$40.94$52.00455,200——
2013-10-04$41.28$52.43269,600——
2013-10-03$41.50$52.71190,000——
2013-10-02$42.19$53.58189,800——
2013-10-01$42.10$53.47341,400——
2013-09-30$41.86$53.16432,500——
2013-09-27$42.23$53.631,183,200——
2013-09-26$43.11$54.75391,600——
2013-09-25$43.17$54.83204,700——
2013-09-24$43.22$54.89317,400——
2013-09-23$43.67$55.46258,300——
2013-09-20$43.86$55.71402,700——
2013-09-19$42.85$54.42220,000——
2013-09-18$42.55$54.04166,800——
2013-09-17$42.47$53.94304,600——
2013-09-16$41.30$52.45185,400——
2013-09-13$40.77$51.78165,600——
2013-09-12$40.60$51.56241,400——
2013-09-11$40.90$51.95127,700——
2013-09-10$40.66$51.64160,000——
2013-09-09$40.30$51.18221,600——
2013-09-06$40.24$51.11324,900——
2013-09-05$39.65$50.36276,700——
2013-09-04$38.05$48.33120,800——
2013-09-03$37.72$47.91344,200——
2013-08-30$37.54$47.68140,100——
2013-08-29$37.40$47.5098,400——
2013-08-28$37.26$47.32175,900——
2013-08-27$37.10$47.12265,100——
2013-08-26$37.78$47.98111,300——
2013-08-23$37.34$47.4260,300——
2013-08-22$37.27$47.3459,600——
2013-08-21$36.42$46.2648,300——
2013-08-20$36.69$46.6052,000——
2013-08-19$36.29$46.09114,800——
2013-08-16$37.37$47.4676,000——
2013-08-15$37.38$47.48130,800——
2013-08-14$37.75$47.9583,900——
2013-08-13$37.99$48.2565,800——
2013-08-12$37.97$48.2284,500——
2013-08-09$37.89$48.1264,600——
2013-08-08$38.29$48.6364,000——
2013-08-07$37.80$48.01134,800——
2013-08-06$37.75$47.95166,200——
2013-08-05$38.21$48.5385,500——
2013-08-02$38.39$48.76185,200——
2013-08-01$39.10$49.66370,500——
2013-07-31$37.83$48.05133,600——
2013-07-30$37.81$48.02118,800——
2013-07-29$37.92$48.16194,000——
2013-07-26$37.99$48.25187,500——
2013-07-25$38.14$48.44197,700——
2013-07-24$37.91$48.15265,100——
2013-07-23$38.09$48.38254,600——
2013-07-22$37.72$47.91315,100——
2013-07-19$37.09$47.11199,500——
2013-07-18$36.32$46.13243,300——
2013-07-17$36.31$46.12261,100——
2013-07-16$36.20$45.98294,500——
2013-07-15$36.80$46.74412,900——
2013-07-12$36.95$46.93551,700——
2013-07-11$36.68$46.59535,000——
2013-07-10$35.40$44.96391,500——
2013-07-09$35.31$44.67505,600——
2013-07-08$35.74$45.21356,600——
2013-07-05$36.48$46.15263,100——
2013-07-03$35.93$45.45321,900——
2013-07-02$35.76$45.24740,900——
2013-07-01$36.88$46.65552,900——
2013-06-28$38.56$48.78756,800——
2013-06-27$43.10$54.52121,500——
2013-06-26$41.69$52.74155,800——
2013-06-25$41.58$52.60108,400——
2013-06-24$41.09$51.98113,100——
2013-06-21$41.70$52.75193,300——
2013-06-20$41.50$52.5093,600——
2013-06-19$42.93$54.3159,200——
2013-06-18$43.70$55.28133,700——
2013-06-17$42.91$54.2893,500——
2013-06-14$42.61$53.9072,500——
2013-06-13$42.91$54.2888,100——
2013-06-12$41.99$53.1274,000——
2013-06-11$42.17$53.3589,100——
2013-06-10$42.53$53.80102,300——
2013-06-07$41.90$53.0059,700——
2013-06-06$41.60$52.63117,900——
2013-06-05$41.13$52.0374,200——
2013-06-04$41.46$52.45148,900——
2013-06-03$41.64$52.68178,000——
2013-05-31$41.48$52.47103,000——
2013-05-30$42.00$53.1386,900——
2013-05-29$42.27$53.4780,000——
2013-05-28$43.53$55.07147,700——
2013-05-24$41.98$53.11102,500——
2013-05-23$41.91$53.0272,000——
2013-05-22$42.08$53.23100,400——
2013-05-21$43.60$55.16102,500——
2013-05-20$43.50$55.03182,700——
2013-05-17$43.17$54.61130,900——
2013-05-16$42.59$53.8886,900——
2013-05-15$41.90$53.00171,400——
2013-05-14$41.74$52.80189,400——
2013-05-13$42.03$53.17110,300——
2013-05-10$42.25$53.4596,300——
2013-05-09$42.43$53.6885,600——
2013-05-08$42.93$54.3175,500——
2013-05-07$43.07$54.48108,200——
2013-05-06$42.60$53.89113,100——
2013-05-03$42.75$54.08188,900——
2013-05-02$41.80$52.88292,700——
2013-05-01$40.96$51.82266,400——
2013-04-30$42.29$53.50166,100——
2013-04-29$42.89$54.2693,800——
2013-04-26$42.97$54.36110,600——
2013-04-25$43.83$55.45121,700——
2013-04-24$43.64$55.21174,300——
2013-04-23$43.10$54.52268,800——
2013-04-22$42.37$53.60194,200——
2013-04-19$41.94$53.06169,800——
2013-04-18$41.49$52.49162,900——
2013-04-17$41.73$52.79135,800——
2013-04-16$43.17$54.43181,100——
2013-04-15$42.56$53.67356,500——
2013-04-12$45.02$56.77103,000——
2013-04-11$46.14$58.18143,900——
2013-04-10$46.50$58.63156,000——
2013-04-09$45.22$57.02321,700——
2013-04-08$46.32$58.41271,300——
2013-04-05$46.32$58.41196,100——
2013-04-04$46.28$58.36131,100——
2013-04-03$45.42$57.27158,700——
2013-04-02$46.94$59.19160,400——
2013-04-01$46.72$58.91242,800——
2013-03-28$48.20$60.7891,400——
2013-03-27$48.25$60.84108,500——
2013-03-26$48.21$60.7992,000——
2013-03-25$48.01$60.54126,300——
2013-03-22$48.04$60.5779,900——
2013-03-21$47.59$60.01249,400——
2013-03-20$47.84$60.3280,800——
2013-03-19$47.31$59.65139,700——
2013-03-18$47.69$60.13124,700——
2013-03-15$47.25$59.58210,200——
2013-03-14$47.86$60.35117,300——
2013-03-13$47.71$60.1677,900——
2013-03-12$47.36$59.72140,200——
2013-03-11$47.15$59.45102,600——
2013-03-08$47.36$59.72149,500——
2013-03-07$46.43$58.5483,800——
2013-03-06$45.95$57.94113,700——
2013-03-05$45.98$57.98199,700——
2013-03-04$46.06$58.08293,800——
2013-03-01$45.36$57.20155,900——
2013-02-28$44.66$56.31131,600——
2013-02-27$44.80$56.49120,800——
2013-02-26$44.20$55.73161,000——
2013-02-25$43.43$54.76446,000——
2013-02-22$41.72$52.61184,300——
2013-02-21$40.94$51.62719,500——
2013-02-20$44.35$55.92117,800——
2013-02-19$45.25$57.06291,800——
2013-02-15$44.98$56.72127,100——
2013-02-14$44.80$56.49172,700——
2013-02-13$44.90$56.62166,700——
2013-02-12$44.27$55.82133,700——
2013-02-11$44.40$55.9985,400——
2013-02-08$44.54$56.16211,700——
2013-02-07$43.79$55.22125,000——
2013-02-06$43.75$55.17116,900——
2013-02-05$43.27$54.56186,300——
2013-02-04$42.94$54.14156,200——
2013-02-01$43.62$55.00217,800——
2013-01-31$42.79$53.96124,000——
2013-01-30$42.37$53.43129,000——
2013-01-29$43.02$54.07117,400——
2013-01-28$42.86$53.87170,100——
2013-01-25$43.62$54.82314,800——
2013-01-24$40.99$51.52162,000——
2013-01-23$40.26$50.6094,100——
2013-01-22$40.66$51.10150,800——
2013-01-18$40.08$50.37577,600——
2013-01-17$41.32$51.93104,400——
2013-01-16$40.76$51.23100,300——
2013-01-15$40.85$51.34165,600——
2013-01-14$40.81$51.29218,100——
2013-01-11$40.94$51.45215,600——
2013-01-10$41.50$52.16342,500——
2013-01-09$40.03$50.31472,000——
2013-01-08$39.81$50.03249,400——
2013-01-07$38.99$49.00131,500——
2013-01-04$39.49$49.63120,900——
2013-01-03$38.97$48.9867,800——
2013-01-02$39.60$49.77240,400——