AZZ Incorporated (AZZ) Historical Stock Data
75.96 ↓1.04 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZZ is down -0.09% a day on average. There have been 15 days where AZZ Incorporated closed green and 15 days where AZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 73.72 | 75.96 | ↑$2.24 (3.04%) | 70.90 | 80.67 | 277.83K |
| 2025-04-04 | 77.74 | 77.00 | ↓$0.74 (-0.95%) | 74.02 | 79.38 | 344.17K |
| 2025-04-03 | 83.00 | 80.97 | ↓$2.03 (-2.45%) | 80.21 | 83.26 | 307.80K |
| 2025-04-02 | 84.42 | 87.57 | ↑$3.15 (3.73%) | 84.42 | 87.79 | 284.78K |
| 2025-04-01 | 83.26 | 85.79 | ↑$2.53 (3.04%) | 82.60 | 86.02 | 190.41K |
| 2025-03-31 | 82.93 | 83.61 | ↑$0.68 (0.82%) | 82.29 | 84.07 | 251.35K |
| 2025-03-28 | 85.43 | 84.00 | ↓$1.43 (-1.67%) | 83.47 | 86.10 | 139.28K |
| 2025-03-27 | 86.72 | 85.76 | ↓$0.96 (-1.11%) | 84.81 | 86.72 | 160.41K |
| 2025-03-26 | 86.59 | 86.46 | ↓$0.13 (-0.15%) | 86.01 | 88.29 | 212.47K |
| 2025-03-25 | 86.06 | 86.29 | ↑$0.23 (0.27%) | 85.48 | 86.74 | 205.07K |
| 2025-03-24 | 84.36 | 86.31 | ↑$1.95 (2.31%) | 83.99 | 86.44 | 317.46K |
| 2025-03-21 | 82.53 | 82.44 | ↓$0.09 (-0.11%) | 80.81 | 83.20 | 616.15K |
| 2025-03-20 | 82.50 | 83.68 | ↑$1.18 (1.43%) | 82.47 | 84.80 | 243.83K |
| 2025-03-19 | 83.67 | 83.74 | ↑$0.07 (0.08%) | 82.68 | 85.09 | 774.74K |
| 2025-03-18 | 86.22 | 83.72 | ↓$2.50 (-2.90%) | 83.25 | 86.96 | 225.99K |
| 2025-03-17 | 86.42 | 86.73 | ↑$0.31 (0.36%) | 84.72 | 87.00 | 345.72K |
| 2025-03-14 | 87.15 | 86.50 | ↓$0.65 (-0.75%) | 85.84 | 88.98 | 259.29K |
| 2025-03-13 | 87.30 | 86.18 | ↓$1.12 (-1.28%) | 84.69 | 87.86 | 249.54K |
| 2025-03-12 | 91.36 | 87.44 | ↓$3.92 (-4.29%) | 85.70 | 91.36 | 372.54K |
| 2025-03-11 | 88.19 | 90.48 | ↑$2.29 (2.60%) | 88.19 | 91.39 | 238.44K |
| 2025-03-10 | 88.17 | 87.73 | ↓$0.44 (-0.50%) | 87.30 | 89.85 | 290.75K |
| 2025-03-07 | 88.38 | 90.09 | ↑$1.71 (1.93%) | 87.32 | 90.76 | 192.14K |
| 2025-03-06 | 88.85 | 88.89 | ↑$0.04 (0.05%) | 87.69 | 90.41 | 176.41K |
| 2025-03-05 | 89.59 | 90.03 | ↑$0.44 (0.49%) | 88.40 | 90.77 | 154.47K |
| 2025-03-04 | 90.03 | 89.25 | ↓$0.78 (-0.87%) | 87.08 | 91.01 | 223.61K |
| 2025-03-03 | 96.63 | 91.47 | ↓$5.16 (-5.34%) | 90.67 | 97.00 | 241.13K |
| 2025-02-28 | 95.08 | 96.11 | ↑$1.03 (1.08%) | 94.79 | 96.48 | 344.30K |
| 2025-02-27 | 96.49 | 95.01 | ↓$1.48 (-1.53%) | 95.01 | 97.17 | 225.03K |
| 2025-02-26 | 96.28 | 96.61 | ↑$0.33 (0.34%) | 95.97 | 98.39 | 205.43K |
| 2025-02-25 | 96.53 | 96.16 | ↓$0.37 (-0.38%) | 94.40 | 97.64 | 0.97M |
Create an account or log in to view more rows.
$AZZ it's going down??
$AZZ might get a sell off today
$AZZ cup and handle!
$AZZ man this will be good in coming weeks
$AZZ wow. The volume is so low today. Unreal
$AZZ what time we going green?
$AZZ to the moon!
$AZZ hello
please hold.
$AZZ 50% chance this will go up or down. I am a professional guys.
$AZZ come on I wana jump up and down