Comparing Back to the side-by-side chart ↗
AZZ Incorporated (AZZ) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 130.28 | 131.77 | 128.24 | 129.56 | -0.79% | 326,100 |
| 2026-10-15 | 135.60 | 135.60 | 129.74 | 130.59 | -5.14% | 329,500 |
| 2026-10-14 | 135.90 | 138.88 | 132.67 | 137.66 | +0.69% | 613,100 |
| 2026-10-13 | 138.08 | 139.98 | 136.39 | 136.71 | -0.76% | 440,100 |
| 2026-10-12 | 136.79 | 140.00 | 136.68 | 137.76 | +0.66% | 264,600 |
| 2026-10-09 | 136.23 | 138.14 | 135.30 | 136.85 | +0.34% | 131,200 |
| 2026-10-08 | 137.43 | 139.09 | 135.93 | 136.38 | -1.54% | 251,600 |
| 2026-10-07 | 138.95 | 139.00 | 136.15 | 138.51 | -2.18% | 225,800 |
| 2026-10-06 | 140.11 | 141.83 | 139.45 | 141.59 | +1.75% | 204,800 |
| 2026-10-05 | 138.70 | 140.88 | 136.76 | 139.15 | -0.17% | 244,600 |
| 2026-10-02 | 137.59 | 139.58 | 136.72 | 139.39 | +2.94% | 193,000 |
| 2026-10-01 | 133.82 | 136.23 | 132.71 | 135.41 | +0.76% | 193,900 |
| 2026-09-30 | 136.09 | 136.09 | 133.29 | 134.39 | -0.67% | 290,300 |
| 2026-09-29 | 135.36 | 135.80 | 133.44 | 135.29 | +0.12% | 214,800 |
| 2026-09-28 | 136.56 | 136.89 | 134.51 | 135.13 | -1.49% | 223,600 |
| 2026-09-25 | 138.22 | 139.02 | 136.73 | 137.17 | -0.59% | 180,700 |
| 2026-09-24 | 136.84 | 138.71 | 135.45 | 137.98 | +0.13% | 291,500 |
| 2026-09-23 | 135.58 | 139.36 | 135.53 | 137.80 | +0.70% | 222,400 |
| 2026-09-22 | 135.00 | 137.35 | 134.53 | 136.84 | +2.40% | 229,000 |
| 2026-09-21 | 133.30 | 134.39 | 128.95 | 133.63 | +0.69% | 221,400 |
| 2026-09-18 | 133.90 | 134.46 | 131.05 | 132.72 | -0.70% | 817,600 |
| 2026-09-17 | 135.09 | 135.74 | 132.41 | 133.66 | +0.75% | 192,300 |
| 2026-09-16 | 134.23 | 134.53 | 130.12 | 132.66 | -0.32% | 330,700 |
| 2026-09-15 | 134.46 | 134.46 | 130.95 | 133.09 | +0.26% | 217,400 |
| 2026-09-14 | 134.48 | 134.91 | 131.73 | 132.75 | -3.15% | 377,500 |
| 2026-09-11 | 137.98 | 138.43 | 136.44 | 137.07 | +0.40% | 126,900 |
| 2026-09-10 | 136.45 | 138.49 | 135.11 | 136.52 | -1.28% | 158,300 |
| 2026-09-09 | 139.23 | 140.11 | 137.92 | 138.29 | -0.85% | 132,400 |
| 2026-09-08 | 140.69 | 142.10 | 138.28 | 139.47 | -0.39% | 105,700 |
| 2026-09-04 | 137.90 | 140.94 | 137.90 | 140.02 | +1.87% | 139,300 |
| 2026-09-03 | 136.79 | 137.95 | 134.35 | 137.45 | +1.70% | 266,100 |
| 2026-09-02 | 135.92 | 136.62 | 133.93 | 135.15 | -0.44% | 138,200 |
| 2026-09-01 | 135.80 | 138.15 | 133.63 | 135.75 | -1.03% | 218,800 |
| 2026-08-31 | 138.07 | 139.71 | 136.89 | 137.16 | -0.85% | 312,600 |
| 2026-08-28 | 141.18 | 141.18 | 137.58 | 138.34 | -1.00% | 201,700 |
| 2026-08-27 | 140.30 | 141.03 | 138.66 | 139.74 | -0.69% | 234,500 |
| 2026-08-26 | 138.51 | 140.83 | 138.37 | 140.71 | +1.59% | 204,800 |
| 2026-08-25 | 143.28 | 143.28 | 138.05 | 138.51 | -1.60% | 190,100 |
| 2026-08-24 | 141.35 | 143.59 | 138.29 | 140.76 | -0.37% | 213,600 |
| 2026-08-21 | 140.56 | 141.62 | 136.62 | 141.28 | +1.33% | 222,300 |
| 2026-08-20 | 141.78 | 142.86 | 139.20 | 139.43 | -2.84% | 276,200 |
| 2026-08-19 | 148.35 | 149.45 | 143.08 | 143.51 | -1.99% | 225,700 |
| 2026-08-18 | 151.53 | 151.53 | 145.71 | 146.43 | -4.44% | 319,200 |
| 2026-08-17 | 150.55 | 153.51 | 149.23 | 153.24 | +1.25% | 169,200 |
| 2026-08-14 | 149.82 | 153.00 | 149.70 | 151.35 | +0.67% | 138,600 |
| 2026-08-13 | 152.14 | 152.47 | 149.38 | 150.35 | -0.68% | 222,400 |
| 2026-08-12 | 154.87 | 154.90 | 150.83 | 151.38 | -1.14% | 201,200 |
| 2026-08-11 | 153.29 | 156.74 | 153.11 | 153.13 | +0.58% | 159,500 |
| 2026-08-10 | 151.17 | 152.25 | 149.79 | 152.25 | +0.88% | 212,900 |
| 2026-08-07 | 151.55 | 152.80 | 150.58 | 150.92 | +0.05% | 192,900 |
| 2026-08-06 | 153.74 | 155.21 | 150.82 | 150.85 | -0.73% | 172,400 |
| 2026-08-05 | 151.85 | 154.35 | 151.60 | 151.96 | -0.49% | 157,700 |
| 2026-08-04 | 151.08 | 153.66 | 149.18 | 152.71 | +2.37% | 239,000 |
| 2026-08-03 | 144.40 | 149.88 | 144.40 | 149.18 | +3.08% | 267,600 |
| 2026-07-31 | 147.13 | 147.86 | 143.37 | 144.72 | -0.17% | 285,300 |
| 2026-07-30 | 144.82 | 147.68 | 142.45 | 144.96 | +2.63% | 315,800 |
| 2026-07-29 | 145.59 | 146.18 | 140.70 | 141.24 | -3.67% | 314,400 |
| 2026-07-28 | 148.35 | 149.55 | 143.12 | 146.62 | -1.36% | 325,800 |
| 2026-07-27 | 151.24 | 151.41 | 145.67 | 148.64 | -0.84% | 260,000 |
| 2026-07-24 | 153.03 | 154.00 | 149.66 | 149.90 | -1.92% | 333,300 |
| 2026-07-23 | 149.16 | 153.32 | 148.43 | 152.84 | +1.36% | 304,900 |
| 2026-07-22 | 150.02 | 152.07 | 150.00 | 150.79 | +0.25% | 233,800 |
| 2026-07-21 | 149.17 | 150.87 | 147.52 | 150.42 | +2.06% | 180,900 |
| 2026-07-20 | 148.46 | 150.16 | 145.26 | 147.38 | +0.12% | 383,300 |
| 2026-07-17 | 147.79 | 151.60 | 146.61 | 147.21 | -2.60% | 357,800 |
| 2026-07-16 | 148.60 | 152.09 | 148.60 | 151.14 | +0.45% | 397,500 |
| 2026-07-15 | 150.48 | 151.33 | 147.83 | 150.46 | +0.31% | 283,000 |
| 2026-07-14 | 149.00 | 150.63 | 148.27 | 149.99 | +2.39% | 332,000 |
| 2026-07-13 | 146.37 | 149.05 | 143.63 | 146.49 | +0.03% | 311,500 |
| 2026-07-10 | 141.43 | 146.59 | 140.05 | 146.45 | +3.94% | 436,100 |
| 2026-07-09 | 148.00 | 150.00 | 135.00 | 140.90 | -1.88% | 853,500 |
| 2026-07-08 | 143.16 | 146.14 | 143.00 | 143.60 | -0.31% | 428,300 |
| 2026-07-07 | 150.57 | 152.30 | 141.42 | 144.05 | -5.57% | 244,700 |
| 2026-07-06 | 150.01 | 153.57 | 150.01 | 152.55 | +1.69% | 260,200 |
| 2026-07-02 | 151.53 | 152.94 | 146.97 | 150.01 | +0.07% | 303,100 |
| 2026-07-01 | 153.38 | 154.11 | 149.89 | 149.90 | -3.32% | 341,500 |
| 2026-06-30 | 153.92 | 157.37 | 150.55 | 155.05 | +1.68% | 376,600 |
| 2026-06-29 | 155.00 | 156.45 | 151.39 | 152.49 | -2.65% | 489,800 |
| 2026-06-26 | 159.76 | 161.46 | 156.33 | 156.64 | -2.20% | 740,600 |
| 2026-06-25 | 155.78 | 162.20 | 155.78 | 160.17 | +4.73% | 250,100 |
| 2026-06-24 | 153.82 | 157.37 | 152.21 | 152.93 | +0.19% | 283,000 |
| 2026-06-23 | 154.48 | 157.07 | 152.45 | 152.64 | -3.54% | 204,400 |
| 2026-06-22 | 156.44 | 160.42 | 152.44 | 158.24 | +0.67% | 298,300 |
| 2026-06-18 | 153.98 | 157.48 | 151.73 | 157.18 | +3.40% | 536,700 |
| 2026-06-17 | 153.60 | 154.54 | 150.45 | 152.01 | -1.07% | 341,600 |
| 2026-06-16 | 153.44 | 157.05 | 145.11 | 153.66 | +1.12% | 259,800 |
| 2026-06-15 | 152.77 | 155.06 | 151.45 | 151.96 | +0.71% | 441,900 |
| 2026-06-12 | 152.19 | 154.11 | 148.95 | 150.89 | +0.49% | 376,700 |
| 2026-06-11 | 142.52 | 150.52 | 142.52 | 150.15 | +7.05% | 420,300 |
| 2026-06-10 | 143.43 | 144.98 | 140.26 | 140.26 | -2.71% | 284,000 |
| 2026-06-09 | 139.45 | 144.23 | 138.43 | 144.17 | +4.87% | 268,700 |
| 2026-06-08 | 139.03 | 140.00 | 134.09 | 137.47 | -0.17% | 156,500 |
| 2026-06-05 | 137.57 | 139.47 | 136.98 | 137.71 | -0.56% | 168,200 |
| 2026-06-04 | 139.23 | 139.83 | 136.90 | 138.48 | +1.18% | 196,200 |
| 2026-06-03 | 135.07 | 138.03 | 135.07 | 136.87 | +0.26% | 299,000 |
| 2026-06-02 | 135.51 | 138.27 | 135.16 | 136.52 | +1.70% | 370,100 |
| 2026-06-01 | 133.76 | 134.30 | 130.05 | 134.24 | -0.94% | 326,900 |
| 2026-05-29 | 140.11 | 140.84 | 133.85 | 135.51 | -3.31% | 322,600 |
| 2026-05-28 | 139.90 | 140.18 | 136.02 | 140.15 | -0.86% | 186,000 |
| 2026-05-27 | 142.43 | 142.60 | 139.80 | 141.36 | -0.10% | 270,000 |
| 2026-05-26 | 139.14 | 143.30 | 139.02 | 141.50 | +2.61% | 198,000 |
| 2026-05-22 | 137.69 | 140.18 | 137.10 | 137.90 | +0.61% | 159,900 |
| 2026-05-21 | 137.97 | 138.87 | 134.17 | 137.07 | +0.04% | 176,900 |
| 2026-05-20 | 136.57 | 138.31 | 134.32 | 137.01 | +1.08% | 189,500 |
| 2026-05-19 | 138.47 | 138.51 | 134.51 | 135.55 | -3.03% | 126,800 |
| 2026-05-18 | 141.92 | 142.75 | 139.12 | 139.78 | -0.98% | 107,200 |
| 2026-05-15 | 144.90 | 144.97 | 140.61 | 141.16 | -4.23% | 162,600 |
| 2026-05-14 | 145.58 | 147.67 | 144.26 | 147.39 | +2.13% | 162,200 |
| 2026-05-13 | 148.35 | 149.00 | 143.61 | 144.31 | -2.57% | 236,900 |
| 2026-05-12 | 147.95 | 148.98 | 143.93 | 148.11 | -0.36% | 205,400 |
| 2026-05-11 | 147.95 | 151.67 | 146.95 | 148.65 | +0.71% | 369,400 |
| 2026-05-08 | 145.29 | 149.71 | 144.36 | 147.60 | +2.44% | 210,500 |
| 2026-05-07 | 147.02 | 147.96 | 143.24 | 144.09 | -1.60% | 106,900 |
| 2026-05-06 | 146.95 | 147.33 | 144.59 | 146.44 | +1.64% | 129,100 |
| 2026-05-05 | 142.08 | 145.99 | 141.79 | 144.08 | +2.00% | 149,600 |
| 2026-05-04 | 142.21 | 142.61 | 139.45 | 141.25 | -1.59% | 158,400 |
| 2026-05-01 | 142.91 | 144.82 | 141.80 | 143.53 | +0.34% | 205,700 |
| 2026-04-30 | 139.46 | 143.23 | 139.38 | 143.04 | +3.66% | 205,400 |
| 2026-04-29 | 142.00 | 142.69 | 137.35 | 137.99 | -2.54% | 213,600 |
| 2026-04-28 | 144.38 | 144.38 | 140.73 | 141.58 | -2.21% | 172,600 |
| 2026-04-27 | 144.46 | 145.34 | 142.45 | 144.78 | +1.01% | 174,600 |
| 2026-04-24 | 146.79 | 147.32 | 139.41 | 143.33 | -2.22% | 299,500 |
| 2026-04-23 | 136.65 | 147.28 | 134.21 | 146.59 | +8.66% | 679,600 |
| 2026-04-22 | 137.82 | 138.70 | 132.42 | 134.91 | -1.15% | 361,900 |
| 2026-04-21 | 137.53 | 139.01 | 135.58 | 136.48 | -0.73% | 186,200 |
| 2026-04-20 | 137.09 | 138.75 | 136.39 | 137.49 | +0.18% | 166,800 |
| 2026-04-17 | 135.99 | 139.22 | 135.05 | 137.24 | +2.60% | 163,400 |
| 2026-04-16 | 133.79 | 135.33 | 132.31 | 133.76 | -0.18% | 140,700 |
| 2026-04-15 | 137.60 | 138.52 | 132.58 | 134.00 | -3.40% | 175,300 |
| 2026-04-14 | 139.32 | 140.01 | 138.37 | 138.71 | -0.47% | 163,100 |
| 2026-04-13 | 136.75 | 139.62 | 135.94 | 139.36 | +1.58% | 120,600 |
| 2026-04-10 | 136.55 | 137.48 | 134.40 | 137.19 | +0.88% | 154,800 |
| 2026-04-09 | 132.90 | 137.97 | 132.33 | 135.99 | +1.89% | 189,200 |
| 2026-04-08 | 132.70 | 136.17 | 132.70 | 133.47 | +3.30% | 209,300 |
| 2026-04-07 | 127.00 | 129.41 | 126.49 | 129.20 | +1.35% | 141,900 |
| 2026-04-06 | 125.92 | 127.85 | 125.14 | 127.48 | +0.87% | 104,200 |
| 2026-04-02 | 123.48 | 126.79 | 123.10 | 126.38 | +0.10% | 99,600 |
| 2026-04-01 | 125.65 | 128.60 | 125.65 | 126.25 | +0.90% | 162,300 |
| 2026-03-31 | 123.15 | 126.52 | 121.18 | 125.13 | +3.34% | 228,100 |
| 2026-03-30 | 124.08 | 124.08 | 120.74 | 121.09 | -1.33% | 129,400 |
| 2026-03-27 | 122.29 | 124.82 | 121.62 | 122.72 | -0.46% | 149,200 |
| 2026-03-26 | 126.28 | 128.08 | 122.50 | 123.29 | -4.02% | 164,300 |
| 2026-03-25 | 126.05 | 128.46 | 125.10 | 128.46 | +3.21% | 160,700 |
| 2026-03-24 | 121.40 | 126.50 | 121.40 | 124.46 | +1.20% | 150,600 |
| 2026-03-23 | 123.22 | 125.17 | 122.41 | 122.99 | +3.37% | 190,700 |
| 2026-03-20 | 121.91 | 121.91 | 118.42 | 118.98 | -1.88% | 569,100 |
| 2026-03-19 | 120.54 | 122.30 | 118.90 | 121.26 | -0.70% | 183,800 |
| 2026-03-18 | 123.69 | 124.95 | 121.90 | 122.12 | -1.34% | 167,300 |
| 2026-03-17 | 125.13 | 125.88 | 122.65 | 123.78 | -0.15% | 182,700 |
| 2026-03-16 | 125.92 | 127.21 | 123.54 | 123.96 | +0.13% | 136,000 |
| 2026-03-13 | 122.68 | 124.43 | 121.20 | 123.80 | +1.78% | 245,200 |
| 2026-03-12 | 124.01 | 125.78 | 121.05 | 121.64 | -3.41% | 201,400 |
| 2026-03-11 | 125.77 | 128.83 | 123.55 | 125.94 | -0.08% | 204,300 |
| 2026-03-10 | 125.10 | 129.09 | 124.91 | 126.04 | +0.41% | 189,400 |
| 2026-03-09 | 121.64 | 125.99 | 120.15 | 125.52 | +1.20% | 256,000 |
| 2026-03-06 | 126.60 | 128.77 | 123.18 | 124.03 | -3.88% | 187,700 |
| 2026-03-05 | 130.87 | 130.87 | 127.03 | 129.03 | -2.68% | 201,400 |
| 2026-03-04 | 132.07 | 133.59 | 130.16 | 132.58 | +1.06% | 125,100 |
| 2026-03-03 | 130.71 | 132.02 | 127.22 | 131.19 | -2.48% | 216,400 |
| 2026-03-02 | 133.00 | 135.24 | 130.90 | 134.52 | -1.07% | 322,000 |
| 2026-02-27 | 132.93 | 137.00 | 132.08 | 135.98 | +1.18% | 226,700 |
| 2026-02-26 | 134.60 | 135.00 | 131.75 | 134.40 | +0.04% | 90,300 |
| 2026-02-25 | 135.25 | 135.71 | 132.99 | 134.35 | -0.39% | 105,300 |
| 2026-02-24 | 134.43 | 136.45 | 134.42 | 134.87 | +0.33% | 177,800 |
| 2026-02-23 | 134.90 | 135.03 | 130.88 | 134.43 | -0.35% | 165,600 |
| 2026-02-20 | 135.48 | 137.00 | 134.24 | 134.90 | -0.27% | 145,400 |
| 2026-02-19 | 132.90 | 135.58 | 132.06 | 135.26 | +1.49% | 246,900 |
| 2026-02-18 | 137.50 | 137.56 | 131.93 | 133.28 | -3.20% | 259,700 |
| 2026-02-17 | 139.80 | 140.24 | 136.52 | 137.69 | -1.82% | 217,700 |
| 2026-02-13 | 138.13 | 141.18 | 137.66 | 140.24 | +1.80% | 152,700 |
| 2026-02-12 | 138.43 | 140.70 | 136.08 | 137.76 | +0.22% | 158,000 |
| 2026-02-11 | 136.00 | 137.72 | 133.77 | 137.46 | +1.52% | 233,000 |
| 2026-02-10 | 133.59 | 135.56 | 132.63 | 135.40 | +1.60% | 157,400 |
| 2026-02-09 | 129.64 | 133.45 | 129.57 | 133.27 | +2.52% | 191,900 |
| 2026-02-06 | 128.46 | 131.55 | 128.46 | 130.00 | +2.02% | 158,600 |
| 2026-02-05 | 126.63 | 128.19 | 126.46 | 127.43 | +0.70% | 142,500 |
| 2026-02-04 | 127.27 | 129.92 | 124.97 | 126.54 | -0.82% | 141,700 |
| 2026-02-03 | 128.57 | 130.69 | 126.12 | 127.58 | -0.10% | 209,400 |
| 2026-02-02 | 126.48 | 128.18 | 125.18 | 127.71 | +2.75% | 151,000 |
| 2026-01-30 | 123.72 | 125.41 | 122.81 | 124.29 | -0.54% | 174,300 |
| 2026-01-29 | 124.33 | 125.80 | 123.22 | 124.97 | +1.48% | 164,900 |
| 2026-01-28 | 123.21 | 124.02 | 121.26 | 123.15 | +0.22% | 165,200 |
| 2026-01-27 | 123.12 | 123.75 | 122.39 | 122.88 | -0.19% | 85,700 |
| 2026-01-26 | 124.03 | 124.42 | 122.92 | 123.12 | -0.39% | 82,600 |
| 2026-01-23 | 125.21 | 125.21 | 122.72 | 123.60 | -1.98% | 106,700 |
| 2026-01-22 | 127.06 | 127.88 | 125.45 | 126.10 | -0.40% | 119,700 |
| 2026-01-21 | 123.00 | 127.51 | 122.60 | 126.61 | +4.15% | 177,500 |
| 2026-01-20 | 121.75 | 122.76 | 119.17 | 121.57 | -1.44% | 113,100 |
| 2026-01-16 | 123.24 | 123.60 | 122.40 | 123.35 | +0.11% | 117,100 |
| 2026-01-15 | 121.25 | 123.28 | 120.84 | 123.22 | +1.84% | 154,900 |
| 2026-01-14 | 122.11 | 122.11 | 119.49 | 120.99 | -0.70% | 163,500 |
| 2026-01-13 | 122.09 | 123.06 | 120.41 | 121.84 | +0.30% | 179,300 |
| 2026-01-12 | 121.16 | 122.95 | 120.76 | 121.48 | -0.57% | 191,700 |
| 2026-01-09 | 117.83 | 122.69 | 117.83 | 122.18 | +4.39% | 222,600 |
| 2026-01-08 | 112.80 | 120.00 | 112.80 | 117.04 | +6.56% | 288,400 |
| 2026-01-07 | 110.25 | 111.58 | 109.55 | 109.83 | -0.53% | 280,500 |
| 2026-01-06 | 109.82 | 110.49 | 107.95 | 110.42 | -0.51% | 147,000 |
| 2026-01-05 | 109.55 | 112.26 | 109.55 | 110.99 | +1.14% | 131,100 |
| 2026-01-02 | 107.77 | 109.94 | 107.18 | 109.74 | +2.39% | 124,300 |
| 2025-12-31 | 108.91 | 109.00 | 106.80 | 107.18 | -1.57% | 139,700 |
| 2025-12-30 | 109.43 | 110.15 | 108.40 | 108.89 | -0.67% | 114,500 |
| 2025-12-29 | 110.29 | 111.10 | 108.68 | 109.62 | -0.78% | 110,900 |
| 2025-12-26 | 111.14 | 111.15 | 109.65 | 110.48 | -0.75% | 114,800 |
| 2025-12-24 | 110.36 | 111.78 | 110.07 | 111.32 | +0.53% | 115,100 |
| 2025-12-23 | 108.62 | 110.74 | 108.57 | 110.73 | +1.41% | 157,800 |
| 2025-12-22 | 107.86 | 109.89 | 107.59 | 109.19 | +1.29% | 154,600 |
| 2025-12-19 | 109.62 | 109.62 | 106.63 | 107.80 | -0.12% | 321,100 |
| 2025-12-18 | 108.92 | 110.31 | 106.95 | 107.93 | -0.42% | 195,400 |
| 2025-12-17 | 108.63 | 109.90 | 107.40 | 108.38 | -0.42% | 174,200 |
| 2025-12-16 | 108.39 | 111.13 | 107.78 | 108.84 | +0.61% | 213,300 |
| 2025-12-15 | 107.93 | 108.70 | 106.66 | 108.18 | +0.94% | 230,400 |
| 2025-12-12 | 110.11 | 110.11 | 106.83 | 107.17 | -2.35% | 206,300 |
| 2025-12-11 | 109.48 | 111.49 | 109.48 | 109.75 | +0.66% | 223,400 |
| 2025-12-10 | 105.50 | 109.49 | 105.50 | 109.03 | +3.05% | 220,900 |
| 2025-12-09 | 104.98 | 107.22 | 104.03 | 105.80 | +1.65% | 182,900 |
| 2025-12-08 | 105.63 | 105.96 | 104.00 | 104.08 | -1.02% | 154,400 |
| 2025-12-05 | 106.71 | 107.40 | 104.95 | 105.15 | -1.53% | 131,200 |
| 2025-12-04 | 104.95 | 107.17 | 104.95 | 106.78 | +0.91% | 153,900 |
| 2025-12-03 | 104.05 | 106.54 | 104.05 | 105.82 | +1.84% | 159,300 |
| 2025-12-02 | 105.16 | 106.27 | 103.07 | 103.91 | -0.80% | 159,600 |
| 2025-12-01 | 104.18 | 105.48 | 102.00 | 104.75 | -0.64% | 139,200 |
| 2025-11-28 | 106.57 | 106.63 | 104.86 | 105.42 | -0.24% | 79,900 |
| 2025-11-26 | 105.41 | 107.59 | 105.41 | 105.67 | -0.51% | 231,700 |
| 2025-11-25 | 104.80 | 107.10 | 104.79 | 106.21 | +2.30% | 212,200 |
| 2025-11-24 | 101.96 | 104.87 | 101.82 | 103.82 | +1.07% | 249,900 |
| 2025-11-21 | 99.84 | 104.01 | 98.00 | 102.72 | +3.25% | 350,200 |
| 2025-11-20 | 99.94 | 101.33 | 98.05 | 99.49 | +0.53% | 227,100 |
| 2025-11-19 | 98.79 | 99.95 | 98.19 | 98.97 | +0.29% | 210,100 |
| 2025-11-18 | 97.60 | 99.39 | 96.41 | 98.68 | +0.08% | 183,100 |
| 2025-11-17 | 98.50 | 99.89 | 97.69 | 98.60 | +0.47% | 310,600 |
| 2025-11-14 | 96.62 | 98.38 | 94.61 | 98.14 | +0.51% | 169,600 |
| 2025-11-13 | 100.84 | 101.13 | 96.62 | 97.64 | -3.34% | 227,300 |
| 2025-11-12 | 101.26 | 102.47 | 100.42 | 101.01 | -0.32% | 191,100 |
| 2025-11-11 | 101.14 | 101.98 | 100.61 | 101.33 | -0.01% | 157,600 |
| 2025-11-10 | 100.55 | 102.16 | 98.49 | 101.34 | +1.37% | 273,600 |
| 2025-11-07 | 100.54 | 100.54 | 98.91 | 99.97 | -0.07% | 219,700 |
| 2025-11-06 | 103.62 | 103.62 | 99.50 | 100.04 | -3.45% | 197,800 |
| 2025-11-05 | 100.36 | 104.27 | 100.12 | 103.62 | +3.39% | 311,800 |
| 2025-11-04 | 100.46 | 101.16 | 99.70 | 100.22 | -1.12% | 255,400 |
| 2025-11-03 | 99.82 | 101.45 | 98.14 | 101.36 | +1.51% | 239,600 |
| 2025-10-31 | 99.50 | 100.19 | 98.18 | 99.85 | +0.61% | 225,000 |
| 2025-10-30 | 99.65 | 101.99 | 98.57 | 99.24 | -0.76% | 217,300 |
| 2025-10-29 | 101.43 | 103.18 | 99.28 | 100.00 | -1.41% | 315,500 |
| 2025-10-28 | 99.20 | 101.56 | 98.16 | 101.43 | +2.72% | 269,500 |
| 2025-10-27 | 100.40 | 100.40 | 97.53 | 98.74 | +0.08% | 198,400 |
| 2025-10-24 | 101.61 | 102.84 | 98.45 | 98.66 | -2.44% | 390,000 |
| 2025-10-23 | 98.75 | 101.32 | 98.71 | 101.13 | +2.62% | 272,400 |
| 2025-10-22 | 99.49 | 99.89 | 96.91 | 98.55 | -1.29% | 347,500 |
| 2025-10-21 | 98.12 | 100.30 | 98.12 | 99.84 | +1.68% | 278,000 |
| 2025-10-20 | 98.21 | 99.58 | 97.25 | 98.19 | +0.45% | 326,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.04%). Worst month: Oct (-8.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is AZZ Incorporated's (AZZ) latest close?
129.56 on 2026-10-16, from the Closelook data lake's daily price record.
What is AZZ's 52-week high and low?
162.20 high and 94.61 low over the trailing 52 weeks, as of 2026-10-16.
What is AZZ Incorporated's strongest and weakest month historically?
Historically, AZZ's strongest calendar month has been Feb (average +9.04%) and its weakest Oct (average -8.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.