MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AZZ — AZZ Inc.
NYSEAZZ Inc.
$139.39
+3.98(+2.94%)
- O
- 137.59
- H
- 139.58
- L
- 136.72
- V
- 193.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$139.39
Period Return+74.11%
Period High$162.20
Period Low$74.00
Avg Daily Volume245.9K
Total Trading Days365
AZZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $137.59 | $139.58 | $136.72 | $139.39 | +$3.98 | +2.94% | 193,021 | $138.84 | $136.72 $139.58 |
| Oct 1, 2026 | $133.82 | $136.23 | $132.71 | $135.41 | +$1.02 | +0.76% | 193,923 | $135.28 | $132.71 $136.23 |
| Sep 30, 2026 | $136.09 | $136.09 | $133.29 | $134.39 | $-0.90 | -0.67% | 290,292 | $134.20 | $133.29 $136.09 |
| Sep 29, 2026 | $135.36 | $135.80 | $133.44 | $135.29 | +$0.16 | +0.12% | 214,791 | $134.74 | $133.44 $135.80 |
| Sep 28, 2026 | $136.56 | $136.89 | $134.51 | $135.13 | $-2.04 | -1.49% | 223,617 | $135.36 | $134.51 $136.89 |
| Sep 25, 2026 | $138.22 | $139.02 | $136.73 | $137.17 | $-0.81 | -0.59% | 180,669 | $137.35 | $136.73 $139.02 |
| Sep 24, 2026 | $136.84 | $138.71 | $135.45 | $137.98 | +$0.18 | +0.13% | 291,467 | $137.03 | $135.45 $138.71 |
| Sep 23, 2026 | $135.58 | $139.36 | $135.53 | $137.80 | +$0.96 | +0.70% | 222,378 | $137.96 | $135.53 $139.36 |
| Sep 22, 2026 | $135.00 | $137.35 | $134.53 | $136.84 | +$3.21 | +2.40% | 228,991 | $136.32 | $134.53 $137.35 |
| Sep 21, 2026 | $133.30 | $134.39 | $128.95 | $133.63 | +$0.91 | +0.69% | 221,390 | $133.52 | $128.95 $134.39 |
| Sep 18, 2026 | $133.90 | $134.46 | $131.05 | $132.72 | $-0.94 | -0.70% | 817,622 | $132.49 | $131.05 $134.46 |
| Sep 17, 2026 | $135.09 | $135.74 | $132.41 | $133.66 | +$1.00 | +0.75% | 192,333 | $133.65 | $132.41 $135.74 |
| Sep 16, 2026 | $134.23 | $134.53 | $130.12 | $132.66 | $-0.43 | -0.32% | 330,743 | $132.42 | $130.12 $134.53 |
| Sep 15, 2026 | $134.46 | $134.46 | $130.95 | $133.09 | +$0.34 | +0.26% | 215,672 | $132.65 | $130.95 $134.46 |
| Sep 14, 2026 | $134.48 | $134.91 | $131.73 | $132.75 | $-4.32 | -3.15% | 376,484 | $132.92 | $131.73 $134.91 |
| Sep 11, 2026 | $137.98 | $138.43 | $136.44 | $137.07 | +$0.55 | +0.40% | 126,923 | $137.13 | $136.44 $138.43 |
| Sep 10, 2026 | $136.45 | $138.49 | $135.11 | $136.52 | $-1.77 | -1.28% | 158,323 | $136.21 | $135.11 $138.49 |
| Sep 9, 2026 | $139.23 | $140.11 | $137.92 | $138.29 | $-1.18 | -0.85% | 132,365 | $138.43 | $137.92 $140.11 |
| Sep 8, 2026 | $140.69 | $142.10 | $138.28 | $139.47 | $-0.55 | -0.39% | 105,728 | $139.90 | $138.28 $142.10 |
| Sep 4, 2026 | $137.90 | $140.94 | $137.90 | $140.02 | +$2.57 | +1.87% | 139,300 | $140.16 | $137.90 $140.94 |
| Sep 3, 2026 | $136.79 | $137.95 | $134.35 | $137.45 | +$2.30 | +1.70% | 266,105 | $137.02 | $134.35 $137.95 |
| Sep 2, 2026 | $135.92 | $136.62 | $133.93 | $135.15 | $-0.60 | -0.44% | 138,166 | $135.56 | $133.93 $136.62 |
| Sep 1, 2026 | $135.80 | $138.15 | $133.63 | $135.75 | $-1.41 | -1.03% | 218,823 | $135.63 | $133.63 $138.15 |
| Aug 31, 2026 | $138.07 | $139.71 | $136.89 | $137.16 | $-1.18 | -0.85% | 312,635 | $137.60 | $136.89 $139.71 |
| Aug 28, 2026 | $141.18 | $141.18 | $137.58 | $138.34 | $-1.40 | -1.00% | 201,741 | $138.60 | $137.58 $141.18 |
| Aug 27, 2026 | $140.30 | $141.03 | $138.66 | $139.74 | $-0.97 | -0.69% | 234,479 | $139.61 | $138.66 $141.03 |
| Aug 26, 2026 | $138.51 | $140.83 | $138.37 | $140.71 | +$2.20 | +1.59% | 204,978 | $139.77 | $138.37 $140.83 |
| Aug 25, 2026 | $143.28 | $143.28 | $138.05 | $138.51 | $-2.25 | -1.60% | 190,119 | $139.47 | $138.05 $143.28 |
| Aug 24, 2026 | $141.35 | $143.59 | $138.29 | $140.76 | $-0.52 | -0.37% | 213,664 | $140.08 | $138.29 $143.59 |
| Aug 21, 2026 | $140.56 | $141.62 | $136.62 | $141.28 | +$1.85 | +1.33% | 222,318 | $140.29 | $136.62 $141.62 |