Quantcast

AZZ Inc. Historical Stock Prices

AZZ 
$45.58
*  
1.15
2.46%
Get AZZ Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading AZZ now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 46.54 46.74 45.07 45.58 89,312
04/22/2019 46.68 46.74 45.07 45.58 89,312
04/18/2019 45.98 46.87 45.98 46.73 149,715
04/17/2019 45.68 46.37 45.56 46.13 272,346
04/16/2019 44.64 45.48 44.58 45.43 135,932
04/15/2019 44.03 44.77 44.03 44.51 114,337
04/12/2019 43.64 44.54 43.11 43.97 165,810
04/11/2019 43.4 43.71 42.91 43.19 58,273
04/10/2019 42.64 43.54 42.64 43.39 118,884
04/09/2019 42.88 43.3 42.57 42.61 90,574
04/08/2019 42.76 43.19 42.58 42.98 120,909
04/05/2019 42.43 43.26 42.43 42.75 124,857
04/04/2019 41.92 42.49 41.92 42.35 44,352
04/03/2019 41.72 42.53 41.3709 41.96 67,213
04/02/2019 41.6 42.13 41.11 41.34 56,638
04/01/2019 41.29 41.84 41.17 41.57 75,330
03/29/2019 41.33 41.54 40.61 40.93 87,157
03/28/2019 40.94 41.28 40.18 41.13 55,106
03/27/2019 40.69 40.98 40.05 40.82 51,251
03/26/2019 40.88 41.22 40.19 40.64 87,542
03/25/2019 40.19 41.21 40.05 40.6 83,396
03/22/2019 42.27 42.32 40.09 40.11 80,157
03/21/2019 42.08 43.3 42.08 42.65 83,219
03/20/2019 42.91 42.98 42.035 42.25 82,659
03/19/2019 43.78 43.8 42.93 43.06 39,007
03/18/2019 42.46 43.6 42.435 43.53 93,740
03/15/2019 42.84 43.36 42.13 42.38 222,266
03/14/2019 43.55 43.67 42.71 42.79 48,826
03/13/2019 43.82 44.1 43.21 43.71 85,016
03/12/2019 44.05 44.21 43.5 43.54 58,689
03/11/2019 43.88 44.1 43.47 43.99 103,231
03/08/2019 43.34 43.91 43.33 43.78 60,741
03/07/2019 44.2 44.28 43.29 43.68 127,965
03/06/2019 45.32 45.32 44.07 44.24 177,931
03/05/2019 45.73 45.86 45.03 45.15 69,801
03/04/2019 46.19 46.31 45.56 45.66 135,507
03/01/2019 46.28 46.6537 45.78 46.17 102,021
02/28/2019 46.53 46.54 45.98 46.02 73,795
02/27/2019 46.69 47 46.38 46.67 78,952
02/26/2019 47.46 47.85 46.62 46.69 74,471
02/25/2019 47.7 48.01 47.35 47.35 59,194
02/22/2019 47.73 47.88 47.193 47.51 140,634
02/21/2019 48.12 48.66 47.12 47.5 82,328
02/20/2019 47.31 48.66 47.31 48.33 86,113
02/19/2019 46.84 47.6 46.84 47.26 63,031
02/15/2019 46.55 47.42 46.55 46.96 141,480
02/14/2019 46.32 47.1964 46.15 46.15 100,549
02/13/2019 46.07 46.76 46.07 46.49 93,887
02/12/2019 44.88 46.02 44.88 45.98 90,338
02/11/2019 44.66 44.66 44.07 44.64 63,937
02/08/2019 44.96 45.58 44.28 44.59 56,659
02/07/2019 45.38 45.7455 44.535 45.14 80,754
02/06/2019 44.53 46.11 44.28 45.73 177,304
02/05/2019 45.37 45.83 44.555 44.76 68,056
02/04/2019 44.32 45.41 44.07 45.37 239,949
02/01/2019 44.82 45.23 44.22 44.45 55,121
01/31/2019 44.47 45.21 44.2564 44.75 130,674
01/30/2019 44.21 44.85 43.435 44.58 76,311
01/29/2019 43.62 44.15 43.61 43.98 54,147
01/28/2019 44.1 44.25 42.83 43.5 93,443
01/25/2019 44.75 45.47 44.43 44.72 90,353
01/24/2019 44.04 44.86 44.04 44.28 154,844
01/23/2019 45.15 45.43 44.28 44.29 108,003
01/22/2019 45.49 46.16 44.76 45.08 179,461
*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?



Smart Portfolio