AZZ Incorporated (AZZ) Historical Stock Data
90.69 ↑0.12 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZZ is up 0.36% a day on average. There have been 17 days where AZZ Incorporated closed green and 13 days where AZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 90.35 | 90.69 | ↑$0.34 (0.38%) | 89.29 | 91.31 | 215.91K |
| 2025-05-29 | 90.32 | 90.57 | ↑$0.25 (0.28%) | 89.26 | 90.97 | 133.41K |
| 2025-05-28 | 90.95 | 89.93 | ↓$1.02 (-1.12%) | 89.47 | 91.45 | 145.96K |
| 2025-05-27 | 90.25 | 91.26 | ↑$1.01 (1.12%) | 89.28 | 91.39 | 156.01K |
| 2025-05-23 | 87.86 | 88.99 | ↑$1.13 (1.29%) | 87.86 | 89.70 | 194.42K |
| 2025-05-22 | 90.09 | 89.61 | ↓$0.48 (-0.53%) | 88.82 | 90.50 | 206.42K |
| 2025-05-21 | 91.59 | 90.30 | ↓$1.29 (-1.41%) | 90.10 | 92.42 | 164.62K |
| 2025-05-20 | 92.45 | 92.49 | ↑$0.04 (0.04%) | 92.37 | 93.24 | 101.22K |
| 2025-05-19 | 90.93 | 92.84 | ↑$1.91 (2.10%) | 90.93 | 93.09 | 130.32K |
| 2025-05-16 | 91.75 | 92.69 | ↑$0.94 (1.02%) | 90.99 | 92.98 | 226.01K |
| 2025-05-15 | 91.13 | 91.89 | ↑$0.76 (0.83%) | 90.25 | 92.65 | 233.87K |
| 2025-05-14 | 94.30 | 91.50 | ↓$2.80 (-2.97%) | 91.41 | 94.79 | 232.25K |
| 2025-05-13 | 93.91 | 94.15 | ↑$0.24 (0.26%) | 93.43 | 94.71 | 191.06K |
| 2025-05-12 | 94.83 | 93.44 | ↓$1.39 (-1.47%) | 92.47 | 95.56 | 190.44K |
| 2025-05-09 | 90.66 | 91.49 | ↑$0.83 (0.92%) | 90.45 | 91.73 | 97.26K |
| 2025-05-08 | 88.75 | 90.77 | ↑$2.02 (2.28%) | 87.87 | 91.85 | 166.12K |
| 2025-05-07 | 90.51 | 88.48 | ↓$2.03 (-2.24%) | 86.88 | 90.77 | 236.58K |
| 2025-05-06 | 88.70 | 89.79 | ↑$1.09 (1.23%) | 88.62 | 90.35 | 91.95K |
| 2025-05-05 | 89.81 | 89.58 | ↓$0.23 (-0.26%) | 89.14 | 90.52 | 236.86K |
| 2025-05-02 | 88.25 | 90.46 | ↑$2.21 (2.50%) | 88.20 | 91.34 | 232.53K |
| 2025-05-01 | 86.94 | 86.88 | ↓$0.06 (-0.07%) | 86.06 | 88.87 | 198.47K |
| 2025-04-30 | 86.92 | 86.76 | ↓$0.16 (-0.18%) | 84.52 | 87.23 | 286.44K |
| 2025-04-25 | 84.05 | 85.21 | ↑$1.16 (1.38%) | 83.25 | 85.25 | 191.99K |
| 2025-04-24 | 81.53 | 84.72 | ↑$3.19 (3.91%) | 81.24 | 85.81 | 285.83K |
| 2025-04-23 | 82.67 | 81.63 | ↓$1.04 (-1.26%) | 80.79 | 85.44 | 353.92K |
| 2025-04-22 | 74.97 | 80.06 | ↑$5.09 (6.79%) | 74.00 | 80.88 | 655.58K |
| 2025-04-21 | 80.14 | 77.62 | ↓$2.52 (-3.14%) | 77.31 | 80.38 | 371.31K |
| 2025-04-17 | 82.10 | 81.00 | ↓$1.10 (-1.34%) | 80.89 | 83.01 | 199.67K |
| 2025-04-16 | 81.33 | 82.01 | ↑$0.68 (0.84%) | 80.24 | 82.76 | 281.83K |
| 2025-04-15 | 82.36 | 81.98 | ↓$0.38 (-0.46%) | 81.15 | 83.82 | 140.31K |
Create an account or log in to view more rows.
$AZZ we had no volume for days before the last big rip
$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.