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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.44$66.8089,800——
2020-12-30$46.94$66.1077,400——
2020-12-29$46.39$65.3393,300——
2020-12-28$47.96$67.5481,400——
2020-12-24$47.44$66.8040,600——
2020-12-23$47.38$66.7271,700——
2020-12-22$46.34$65.2682,100——
2020-12-21$46.61$65.64130,100——
2020-12-18$46.85$65.97788,000——
2020-12-17$46.90$66.04109,900——
2020-12-16$47.27$66.57267,400——
2020-12-15$47.81$67.33196,000——
2020-12-14$46.53$65.52217,000——
2020-12-11$46.97$66.1473,800——
2020-12-10$47.55$66.9678,100——
2020-12-09$47.67$67.13114,500——
2020-12-08$47.68$67.14116,000——
2020-12-07$46.91$66.06106,300——
2020-12-04$47.15$66.40131,100——
2020-12-03$45.78$64.47115,000——
2020-12-02$45.79$64.48173,200——
2020-12-01$45.13$63.55244,800——
2020-11-30$44.59$62.79308,200——
2020-11-27$44.90$63.23114,100——
2020-11-25$44.37$62.48173,100——
2020-11-24$44.39$62.51191,000——
2020-11-23$42.81$60.28155,100——
2020-11-20$41.35$58.23206,500——
2020-11-19$41.11$57.89219,000——
2020-11-18$39.77$56.00165,700——
2020-11-17$40.66$57.26188,600——
2020-11-16$41.20$58.02207,600——
2020-11-13$38.75$54.57145,600——
2020-11-12$37.58$52.92234,400——
2020-11-11$37.22$52.41127,900——
2020-11-10$38.15$53.72199,500——
2020-11-09$36.94$52.02264,100——
2020-11-06$34.74$48.92116,600——
2020-11-05$35.31$49.72105,800——
2020-11-04$33.83$47.64112,200——
2020-11-03$35.46$49.93146,000——
2020-11-02$34.44$48.50108,300——
2020-10-30$33.59$47.30117,300——
2020-10-29$33.40$47.03139,200——
2020-10-28$32.94$46.39164,100——
2020-10-27$34.06$47.96115,000——
2020-10-26$34.72$48.89129,800——
2020-10-23$35.36$49.7999,600——
2020-10-22$34.82$49.03182,900——
2020-10-21$34.68$48.84154,200——
2020-10-20$35.02$49.31173,000——
2020-10-19$35.21$49.34154,500——
2020-10-16$34.90$48.91152,400——
2020-10-15$34.95$48.98216,500——
2020-10-14$35.60$49.89213,900——
2020-10-13$35.08$49.16219,200——
2020-10-12$37.34$52.33172,700——
2020-10-09$36.54$51.21113,200——
2020-10-08$36.62$51.32131,900——
2020-10-07$35.88$50.28181,100——
2020-10-06$35.77$50.13178,400——
2020-10-05$35.74$50.09111,800——
2020-10-02$35.06$49.13115,000——
2020-10-01$34.11$47.80124,200——
2020-09-30$34.12$47.82165,000——
2020-09-29$34.06$47.73129,800——
2020-09-28$34.33$48.11102,700——
2020-09-25$33.37$46.7699,400——
2020-09-24$33.26$46.6192,600——
2020-09-23$32.86$46.05142,500——
2020-09-22$33.47$46.90155,400——
2020-09-21$33.46$46.89195,300——
2020-09-18$35.02$49.08358,200——
2020-09-17$35.65$49.96125,100——
2020-09-16$35.17$49.29126,900——
2020-09-15$34.47$48.31102,700——
2020-09-14$34.04$47.70152,100——
2020-09-11$33.39$46.7998,800——
2020-09-10$33.63$47.1393,700——
2020-09-09$34.04$47.70186,800——
2020-09-08$34.53$48.39167,600——
2020-09-04$35.36$49.55106,200——
2020-09-03$35.32$49.50186,900——
2020-09-02$35.22$49.3674,000——
2020-09-01$35.15$49.2687,900——
2020-08-31$34.73$48.67148,600——
2020-08-28$35.05$49.1287,100——
2020-08-27$34.64$48.5490,800——
2020-08-26$34.32$48.1090,000——
2020-08-25$34.78$48.7499,200——
2020-08-24$34.58$48.4698,700——
2020-08-21$33.87$47.4789,700——
2020-08-20$34.06$47.7386,100——
2020-08-19$34.18$47.90118,100——
2020-08-18$34.18$47.90141,700——
2020-08-17$34.40$48.2189,300——
2020-08-14$34.53$48.3970,600——
2020-08-13$34.46$48.2981,800——
2020-08-12$34.86$48.85127,900——
2020-08-11$34.78$48.74151,700——
2020-08-10$34.26$48.01122,700——
2020-08-07$33.67$47.18142,200——
2020-08-06$32.73$45.87104,400——
2020-08-05$32.91$46.12109,500——
2020-08-04$32.24$45.18144,600——
2020-08-03$32.00$44.8497,400——
2020-07-31$31.58$44.26163,600——
2020-07-30$32.04$44.90170,200——
2020-07-29$32.28$45.24216,600——
2020-07-28$31.13$43.63123,400——
2020-07-27$31.55$44.2185,900——
2020-07-24$31.32$43.89146,800——
2020-07-23$32.21$45.14169,800——
2020-07-22$31.65$44.35261,200——
2020-07-21$31.97$44.80203,700——
2020-07-20$31.03$43.49213,700——
2020-07-17$32.24$45.18352,400——
2020-07-16$31.74$44.24226,000——
2020-07-15$31.11$43.36253,600——
2020-07-14$29.01$40.44219,700——
2020-07-13$28.62$39.89183,300——
2020-07-10$29.23$40.74219,500——
2020-07-09$28.61$39.88776,200——
2020-07-08$33.08$46.11175,600——
2020-07-07$33.23$46.32160,000——
2020-07-06$33.99$47.38251,400——
2020-07-02$33.13$46.18115,700——
2020-07-01$33.27$46.37133,000——
2020-06-30$34.32$47.84134,000——
2020-06-29$34.09$47.52119,000——
2020-06-26$32.87$45.82348,600——
2020-06-25$33.48$46.67147,600——
2020-06-24$32.72$45.61223,200——
2020-06-23$34.21$47.68185,500——
2020-06-22$33.76$47.06127,000——
2020-06-19$33.03$46.04316,800——
2020-06-18$32.79$45.71194,500——
2020-06-17$32.57$45.40203,800——
2020-06-16$33.93$47.29201,600——
2020-06-15$32.45$45.23173,300——
2020-06-12$32.31$45.04128,100——
2020-06-11$31.88$44.44149,900——
2020-06-10$35.30$49.20231,700——
2020-06-09$37.04$51.63169,800——
2020-06-08$38.01$52.98213,400——
2020-06-05$37.53$52.31334,900——
2020-06-04$35.46$49.43198,500——
2020-06-03$33.63$46.88155,300——
2020-06-02$32.58$45.41151,900——
2020-06-01$31.70$44.19147,100——
2020-05-29$31.66$44.13312,100——
2020-05-28$32.39$45.15232,300——
2020-05-27$34.12$47.56234,300——
2020-05-26$32.39$45.15359,600——
2020-05-22$31.28$43.60150,700——
2020-05-21$31.35$43.70155,600——
2020-05-20$30.40$42.37168,900——
2020-05-19$29.54$41.18153,100——
2020-05-18$30.06$41.90374,200——
2020-05-15$28.14$39.22168,200——
2020-05-14$27.30$38.05176,100——
2020-05-13$27.38$38.16178,900——
2020-05-12$28.19$39.29394,100——
2020-05-11$29.51$41.13266,400——
2020-05-08$29.66$41.34121,000——
2020-05-07$29.10$40.56216,700——
2020-05-06$28.62$39.89223,300——
2020-05-05$28.69$39.75238,300——
2020-05-04$28.61$39.64141,900——
2020-05-01$29.59$41.00141,900——
2020-04-30$31.39$43.49265,600——
2020-04-29$31.01$42.97281,500——
2020-04-28$30.00$41.57457,400——
2020-04-27$28.59$39.62520,700——
2020-04-24$27.90$38.66355,400——
2020-04-23$27.37$37.92217,800——
2020-04-22$27.45$38.04112,800——
2020-04-21$26.96$37.36103,900——
2020-04-20$27.25$37.76103,800——
2020-04-17$27.36$37.9199,300——
2020-04-16$26.01$36.04112,500——
2020-04-15$25.99$36.01114,600——
2020-04-14$28.62$39.66261,600——
2020-04-13$28.28$39.1983,400——
2020-04-09$29.58$40.99146,300——
2020-04-08$28.04$38.85166,100——
2020-04-07$26.78$37.11596,800——
2020-04-06$26.35$36.51201,700——
2020-04-03$25.22$34.95130,800——
2020-04-02$26.37$36.54110,100——
2020-04-01$26.15$36.23168,800——
2020-03-31$28.12$38.96320,000——
2020-03-30$27.45$38.04168,500——
2020-03-27$27.69$38.37144,300——
2020-03-26$28.39$39.34132,100——
2020-03-25$26.45$36.65209,100——
2020-03-24$26.87$37.23157,000——
2020-03-23$25.09$34.77194,500——
2020-03-20$25.39$35.18274,800——
2020-03-19$22.96$31.81259,300——
2020-03-18$20.63$28.59199,400——
2020-03-17$25.90$35.89237,400——
2020-03-16$24.84$34.42151,700——
2020-03-13$28.91$40.06192,200——
2020-03-12$26.76$37.08235,300——
2020-03-11$29.86$41.37148,800——
2020-03-10$31.25$43.30123,900——
2020-03-09$31.40$43.51125,900——
2020-03-06$35.29$48.9096,200——
2020-03-05$35.84$49.66147,200——
2020-03-04$37.03$51.3197,800——
2020-03-03$36.11$50.04170,600——
2020-03-02$37.44$51.88160,200——
2020-02-28$36.89$51.12137,400——
2020-02-27$37.56$52.04226,300——
2020-02-26$40.54$56.17181,800——
2020-02-25$41.16$57.03146,500——
2020-02-24$43.37$60.09162,900——
2020-02-21$43.66$60.5082,400——
2020-02-20$43.52$60.30110,700——
2020-02-19$43.35$60.07155,400——
2020-02-18$42.88$59.42114,400——
2020-02-14$43.58$60.39135,300——
2020-02-13$43.58$60.39130,300——
2020-02-12$43.71$60.57144,600——
2020-02-11$43.50$60.2796,300——
2020-02-10$42.65$59.10101,900——
2020-02-07$42.35$58.68112,100——
2020-02-06$42.50$58.89131,100——
2020-02-05$42.87$59.40115,600——
2020-02-04$42.13$58.38425,900——
2020-02-03$41.78$57.89157,600——
2020-01-31$41.26$57.17127,300——
2020-01-30$42.98$59.3274,500——
2020-01-29$42.80$59.07100,800——
2020-01-28$43.75$60.38113,900——
2020-01-27$43.28$59.73137,500——
2020-01-24$44.36$61.22192,400——
2020-01-23$45.07$62.20219,200——
2020-01-22$44.25$61.07181,700——
2020-01-21$43.24$59.68481,800——
2020-01-17$44.07$60.82177,800——
2020-01-16$44.91$61.98143,700——
2020-01-15$44.39$61.26254,800——
2020-01-14$44.62$61.58192,800——
2020-01-13$45.00$62.11362,000——
2020-01-10$44.23$61.04250,200——
2020-01-09$47.04$64.92434,000——
2020-01-08$45.22$62.41282,500——
2020-01-07$44.65$61.62116,500——
2020-01-06$45.36$62.60142,700——
2020-01-03$45.21$62.40193,300——
2020-01-02$45.14$62.30136,300——