AZZ Inc. Historical Stock Prices

AZZ 
$57.95
*  
1.73
3.08%
Get AZZ Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading AZZ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AZZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.84 58.25 56.59 57.95 119,059
05/23/2016 56.33 56.93 55.88 56.22 71,421
05/20/2016 55.48 56.52 55.48 56.41 86,680
05/19/2016 55.77 56.83 54.73 55.15 99,868
05/18/2016 54.98 56.54 54.34 56.15 92,853
05/17/2016 56.22 56.93 54.61 55.08 94,443
05/16/2016 55.1 56.55 55.1 56.28 77,343
05/13/2016 55.5 55.68 54.45 54.8 83,508
05/12/2016 55.64 56.1 55.29 55.62 67,163
05/11/2016 55.75 56.37 55.49 55.53 50,663
05/10/2016 55.74 56.32 55.35 56.04 47,308
05/09/2016 55.57 55.89 54.78 55.37 74,278
05/06/2016 55.26 56 54.66 55.8 100,311
05/05/2016 55.61 55.95 55.15 55.42 80,129
05/04/2016 55.37 55.93 54.8 55.33 93,555
05/03/2016 56.2 56.8799 55.1301 55.52 81,603
05/02/2016 55.18 56.85 55.13 56.82 134,139
04/29/2016 55.93 56.5 54.38 54.92 124,405
04/28/2016 57.08 57.44 55.8 56.06 84,665
04/27/2016 56.26 57.58 55.35 57.47 100,976
04/26/2016 55.71 56.48 55.0403 56.41 253,710
04/25/2016 56.74 56.97 55.206 55.31 63,357
04/22/2016 55.81 56.95 55.81 56.95 125,590
04/21/2016 55.98 57.2 55.37 55.94 83,716
04/20/2016 57.19 57.49 56.57 56.97 63,787
04/19/2016 57.37 57.9 57.09 57.49 74,542
04/18/2016 56.84 57.57 56.8 57.1 67,593
04/15/2016 56.41 57.32 56.4 57.1 70,348
04/14/2016 56.98 57.02 56.2 56.39 55,254
04/13/2016 56.22 56.97 55.97 56.87 78,190
04/12/2016 55.39 56.34 55.2 55.75 71,845
04/11/2016 55.75 56.4 55.08 55.19 70,547
04/08/2016 55.56 55.84 54.6201 55.36 109,967
04/07/2016 54.65 54.99 54.46 54.96 124,565
04/06/2016 54.7 55.01 54.13 54.85 178,951
04/05/2016 55 55.75 54.77 54.83 105,814
04/04/2016 57.06 57.06 55.64 55.67 117,980
04/01/2016 56.03 57.26 55.8001 57.19 141,582
03/31/2016 56.81 57.13 56.21 56.6 139,514
03/30/2016 57.52 57.74 56.85 56.95 112,744
03/29/2016 55.19 57.25 55 57.23 137,673
03/28/2016 56.27 56.43 55.4 55.43 145,230
03/24/2016 55.6 56.375 54.54 56.22 58,253
03/23/2016 56.75 56.85 55.8 55.98 90,152
03/22/2016 56.44 57.0699 55.66 56.9 112,599
03/21/2016 56.53 57.62 56.23 56.8 73,307
03/18/2016 57.49 57.69 56.58 56.59 165,973
03/17/2016 55.95 57.4385 55.59 57.14 81,212
03/16/2016 54.93 56.38 54.85 55.9 73,331
03/15/2016 54.79 55.52 54.55 55.05 90,204
03/14/2016 54.38 55.43 54.05 55.19 97,388
03/11/2016 53.96 54.66 53.72 54.55 124,227
03/10/2016 55.23 55.8 53.33 53.51 164,274
03/09/2016 55.11 55.6 54.68 54.98 118,389
03/08/2016 55.62 55.65 54.85 54.94 79,909
03/07/2016 55.75 56.08 55.11 56.07 140,248
03/04/2016 54.27 56.34 54.01 55.96 260,187
03/03/2016 52.89 54.43 52.813 54.28 120,163
03/02/2016 52.57 53.09 51.82 53.07 86,673
03/01/2016 51.1 52.94 50.89 52.68 170,677
02/29/2016 51.1 51.34 50.38 50.5 111,133
02/26/2016 50.11 51.0627 49.395 50.93 86,455
02/25/2016 50.05 50.6 49.1 49.94 135,228
02/24/2016 49.63 50.36 48.99 49.95 146,667
02/23/2016 50.36 50.98 49.8 49.88 127,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?