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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.95$63.42142,800——
2019-12-30$46.20$63.76312,600——
2019-12-27$46.26$63.85112,200——
2019-12-26$46.92$64.7669,800——
2019-12-24$46.78$64.5647,300——
2019-12-23$46.53$64.22146,900——
2019-12-20$47.18$65.12590,700——
2019-12-19$47.08$64.98145,500——
2019-12-18$46.79$64.58151,700——
2019-12-17$46.70$64.45257,900——
2019-12-16$45.69$63.06171,200——
2019-12-13$44.74$61.75147,100——
2019-12-12$44.80$61.83262,100——
2019-12-11$44.48$61.39141,700——
2019-12-10$44.43$61.32136,200——
2019-12-09$44.80$61.83218,300——
2019-12-06$45.38$62.63307,900——
2019-12-05$44.04$60.78562,400——
2019-12-04$38.33$52.90205,700——
2019-12-03$37.00$51.07141,500——
2019-12-02$37.08$51.18122,100——
2019-11-29$38.07$52.5452,900——
2019-11-27$38.28$52.83135,400——
2019-11-26$37.95$52.38181,000——
2019-11-25$37.97$52.40102,000——
2019-11-22$37.10$51.2081,200——
2019-11-21$37.15$51.2784,900——
2019-11-20$37.49$51.74133,000——
2019-11-19$37.66$51.98118,800——
2019-11-18$37.24$51.40154,600——
2019-11-15$38.39$52.98113,700——
2019-11-14$38.49$53.12118,100——
2019-11-13$39.03$53.87205,200——
2019-11-12$39.03$53.87190,300——
2019-11-11$39.39$54.36187,600——
2019-11-08$39.50$54.52273,700——
2019-11-07$38.93$53.73165,700——
2019-11-06$38.92$53.72140,200——
2019-11-05$39.42$54.41252,500——
2019-11-04$39.70$54.79120,900——
2019-11-01$39.45$54.45217,700——
2019-10-31$38.79$53.54129,600——
2019-10-30$38.73$53.45108,900——
2019-10-29$38.98$53.80137,200——
2019-10-28$38.77$53.5198,300——
2019-10-25$38.22$52.75133,800——
2019-10-24$37.87$52.2794,600——
2019-10-23$38.45$53.0791,700——
2019-10-22$39.36$54.32238,700——
2019-10-21$39.45$54.45119,800——
2019-10-18$38.88$53.6699,100——
2019-10-17$39.07$53.69153,500——
2019-10-16$38.74$53.23116,900——
2019-10-15$38.87$53.41144,400——
2019-10-14$38.32$52.66212,200——
2019-10-11$38.90$53.45254,200——
2019-10-10$38.55$52.97312,000——
2019-10-09$38.02$52.24319,700——
2019-10-08$37.12$51.01698,900——
2019-10-07$43.01$59.10226,300——
2019-10-04$42.80$58.81153,800——
2019-10-03$42.33$58.17107,800——
2019-10-02$42.15$57.92136,900——
2019-10-01$42.73$58.72142,400——
2019-09-30$43.56$59.86172,900——
2019-09-27$42.84$58.87141,600——
2019-09-26$43.27$59.46102,700——
2019-09-25$43.36$59.58190,800——
2019-09-24$42.47$58.36117,600——
2019-09-23$42.88$58.92129,400——
2019-09-20$42.97$59.05204,500——
2019-09-19$43.34$59.5671,900——
2019-09-18$43.86$60.2781,200——
2019-09-17$44.13$60.6476,100——
2019-09-16$44.55$61.22133,100——
2019-09-13$44.26$60.8293,300——
2019-09-12$44.05$60.5396,000——
2019-09-11$43.92$60.3586,400——
2019-09-10$43.32$59.53171,600——
2019-09-09$42.31$58.14122,000——
2019-09-06$40.75$56.0077,100——
2019-09-05$41.28$56.72138,700——
2019-09-04$40.48$55.6385,000——
2019-09-03$40.34$55.4378,700——
2019-08-30$41.27$56.7174,800——
2019-08-29$41.29$56.74146,100——
2019-08-28$40.17$55.20283,300——
2019-08-27$39.55$54.35108,100——
2019-08-26$40.30$55.38123,000——
2019-08-23$40.10$55.10196,200——
2019-08-22$41.68$57.27101,700——
2019-08-21$42.03$57.7695,200——
2019-08-20$41.50$57.03145,500——
2019-08-19$42.10$57.85138,200——
2019-08-16$41.23$56.66136,000——
2019-08-15$40.64$55.8571,300——
2019-08-14$40.94$56.26278,100——
2019-08-13$42.74$58.7379,800——
2019-08-12$41.89$57.56243,500——
2019-08-09$43.07$59.1877,900——
2019-08-08$44.01$60.48269,500——
2019-08-07$43.27$59.46100,800——
2019-08-06$43.14$59.28304,100——
2019-08-05$43.02$59.12145,000——
2019-08-02$44.34$60.93174,000——
2019-08-01$45.62$62.69112,800——
2019-07-31$46.58$64.01245,700——
2019-07-30$46.98$64.56113,300——
2019-07-29$46.46$63.84106,400——
2019-07-26$46.96$64.53212,300——
2019-07-25$46.54$63.95150,300——
2019-07-24$45.97$63.17114,800——
2019-07-23$45.04$61.89380,900——
2019-07-22$44.14$60.6598,300——
2019-07-19$45.24$62.17175,600——
2019-07-18$45.48$62.26131,500——
2019-07-17$45.78$62.67112,600——
2019-07-16$46.30$63.39137,100——
2019-07-15$46.21$63.2687,800——
2019-07-12$46.17$63.21186,500——
2019-07-11$45.35$62.08147,000——
2019-07-10$46.73$63.97183,900——
2019-07-09$47.08$64.45209,600——
2019-07-08$48.86$66.89821,600——
2019-07-05$46.10$63.11135,200——
2019-07-03$45.42$62.1863,400——
2019-07-02$45.73$62.6099,900——
2019-07-01$46.01$62.99116,000——
2019-06-28$46.02$63.00272,000——
2019-06-27$45.20$61.88157,400——
2019-06-26$43.91$60.1197,800——
2019-06-25$43.09$58.99161,800——
2019-06-24$43.43$59.4698,500——
2019-06-21$44.04$60.29199,200——
2019-06-20$43.91$60.11114,500——
2019-06-19$43.79$59.9592,200——
2019-06-18$43.63$59.73122,100——
2019-06-17$43.33$59.3274,500——
2019-06-14$43.57$59.6563,600——
2019-06-13$43.98$60.21115,000——
2019-06-12$43.46$59.5075,200——
2019-06-11$43.84$60.0282,300——
2019-06-10$43.87$60.0671,900——
2019-06-07$43.91$60.1180,200——
2019-06-06$43.45$59.4856,200——
2019-06-05$44.00$60.2455,100——
2019-06-04$44.39$60.77128,700——
2019-06-03$43.57$59.65168,000——
2019-05-31$42.08$57.61127,700——
2019-05-30$42.63$58.3697,900——
2019-05-29$42.30$57.91205,300——
2019-05-28$42.88$58.70129,900——
2019-05-24$43.19$59.1395,700——
2019-05-23$43.28$59.25321,100——
2019-05-22$43.53$59.59263,700——
2019-05-21$45.26$61.96246,500——
2019-05-20$44.35$60.72179,100——
2019-05-17$45.56$62.37207,400——
2019-05-16$46.65$63.86129,900——
2019-05-15$46.98$64.32241,700——
2019-05-14$46.78$64.04149,000——
2019-05-13$46.78$64.04163,400——
2019-05-10$48.18$65.9663,300——
2019-05-09$48.12$65.88122,400——
2019-05-08$47.78$65.4196,400——
2019-05-07$48.00$65.7183,200——
2019-05-06$48.54$66.4596,900——
2019-05-03$48.22$66.01158,900——
2019-05-02$47.14$64.5471,200——
2019-05-01$46.81$64.08279,500——
2019-04-30$47.49$65.01163,100——
2019-04-29$47.13$64.52167,500——
2019-04-26$46.88$64.1854,200——
2019-04-25$46.40$63.52115,500——
2019-04-24$47.26$64.70125,400——
2019-04-23$46.63$63.84115,400——
2019-04-22$45.58$62.1789,300——
2019-04-18$46.73$63.74149,700——
2019-04-17$46.13$62.92272,300——
2019-04-16$45.43$61.96135,900——
2019-04-15$44.51$60.71114,300——
2019-04-12$43.97$59.97165,800——
2019-04-11$43.19$58.9158,300——
2019-04-10$43.39$59.18118,900——
2019-04-09$42.61$58.1290,600——
2019-04-08$42.98$58.62120,900——
2019-04-05$42.75$58.31124,900——
2019-04-04$42.35$57.7644,400——
2019-04-03$41.96$57.2367,200——
2019-04-02$41.34$56.3856,600——
2019-04-01$41.57$56.7075,300——
2019-03-29$40.93$55.8287,200——
2019-03-28$41.13$56.1063,400——
2019-03-27$40.82$55.6751,100——
2019-03-26$40.64$55.43100,900——
2019-03-25$40.60$55.3783,400——
2019-03-22$40.11$54.7180,200——
2019-03-21$42.65$58.1795,300——
2019-03-20$42.25$57.6282,700——
2019-03-19$43.06$58.7339,000——
2019-03-18$43.53$59.3793,700——
2019-03-15$42.38$57.80222,300——
2019-03-14$42.79$58.3649,400——
2019-03-13$43.71$59.6285,000——
2019-03-12$43.54$59.3888,100——
2019-03-11$43.99$60.00103,200——
2019-03-08$43.78$59.7165,000——
2019-03-07$43.68$59.58128,000——
2019-03-06$44.24$60.34177,900——
2019-03-05$45.15$61.5869,800——
2019-03-04$45.66$62.28135,500——
2019-03-01$46.17$62.97102,000——
2019-02-28$46.02$62.7773,800——
2019-02-27$46.67$63.6579,000——
2019-02-26$46.69$63.6874,500——
2019-02-25$47.35$64.5859,200——
2019-02-22$47.51$64.80140,600——
2019-02-21$47.50$64.7982,300——
2019-02-20$48.33$65.9285,700——
2019-02-19$47.26$64.4663,000——
2019-02-15$46.96$64.05141,500——
2019-02-14$46.15$62.94100,500——
2019-02-13$46.49$63.4193,900——
2019-02-12$45.98$62.7190,300——
2019-02-11$44.64$60.8863,900——
2019-02-08$44.59$60.8256,700——
2019-02-07$45.14$61.5780,800——
2019-02-06$45.73$62.37177,300——
2019-02-05$44.76$61.0568,800——
2019-02-04$45.37$61.88239,900——
2019-02-01$44.45$60.6355,900——
2019-01-31$44.75$61.03130,700——
2019-01-30$44.58$60.8076,300——
2019-01-29$43.98$59.9854,100——
2019-01-28$43.50$59.3393,400——
2019-01-25$44.72$60.7690,400——
2019-01-24$44.28$60.16154,800——
2019-01-23$44.29$60.18108,000——
2019-01-22$45.08$61.25179,500——
2019-01-18$45.78$62.20129,100——
2019-01-17$45.25$61.48202,600——
2019-01-16$44.44$60.38114,100——
2019-01-15$43.92$59.67135,900——
2019-01-14$44.27$60.15111,400——
2019-01-11$45.47$61.78135,400——
2019-01-10$45.84$62.28210,900——
2019-01-09$44.45$60.39303,800——
2019-01-08$43.58$59.21419,100——
2019-01-07$41.45$56.32141,800——
2019-01-04$40.90$55.57119,600——
2019-01-03$40.01$54.36120,300——
2019-01-02$40.61$55.18157,600——