AZZ Incorporated (AZZ) Historical Stock Data
82.90 ↑0.98 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZZ is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-01-02 | 82.76 | 82.90 | ↑$0.14 (0.17%) | 81.53 | 84.01 | 114.29K |
| 2024-12-31 | 81.83 | 81.92 | ↑$0.09 (0.11%) | 81.75 | 83.06 | 114.23K |
| 2024-12-30 | 81.70 | 81.33 | ↓$0.37 (-0.45%) | 79.98 | 82.00 | 75.04K |
| 2024-12-27 | 82.35 | 82.06 | ↓$0.29 (-0.35%) | 81.02 | 83.42 | 108.23K |
| 2024-12-26 | 81.75 | 83.32 | ↑$1.57 (1.92%) | 81.75 | 83.49 | 68.75K |
| 2024-12-24 | 81.87 | 82.72 | ↑$0.85 (1.04%) | 81.62 | 82.72 | 66.48K |
| 2024-12-23 | 81.10 | 81.65 | ↑$0.55 (0.68%) | 80.32 | 81.68 | 131.10K |
| 2024-12-20 | 80.71 | 81.66 | ↑$0.95 (1.18%) | 80.32 | 83.13 | 456.89K |
| 2024-12-19 | 84.84 | 81.57 | ↓$3.27 (-3.85%) | 81.56 | 85.75 | 210.70K |
| 2024-12-18 | 91.03 | 83.92 | ↓$7.11 (-7.81%) | 83.32 | 91.03 | 250.78K |
| 2024-12-17 | 93.98 | 89.95 | ↓$4.03 (-4.29%) | 89.30 | 94.45 | 182.61K |
| 2024-12-16 | 94.00 | 94.49 | ↑$0.49 (0.52%) | 92.99 | 94.81 | 135.44K |
| 2024-12-13 | 94.27 | 93.75 | ↓$0.52 (-0.55%) | 92.42 | 95.15 | 196.49K |
| 2024-12-12 | 95.21 | 94.53 | ↓$0.68 (-0.71%) | 92.26 | 95.72 | 195.83K |
| 2024-12-11 | 97.12 | 94.91 | ↓$2.21 (-2.28%) | 94.21 | 97.12 | 338.14K |
| 2024-12-10 | 94.00 | 96.00 | ↑$2.00 (2.13%) | 92.67 | 96.70 | 177.96K |
| 2024-12-09 | 96.11 | 94.17 | ↓$1.94 (-2.02%) | 93.06 | 96.11 | 169.58K |
| 2024-12-06 | 94.79 | 95.40 | ↑$0.61 (0.64%) | 93.98 | 96.26 | 144.35K |
| 2024-12-05 | 92.74 | 93.94 | ↑$1.20 (1.29%) | 91.40 | 94.08 | 168.29K |
| 2024-12-04 | 93.55 | 92.95 | ↓$0.60 (-0.64%) | 91.95 | 94.34 | 180.08K |
| 2024-12-03 | 95.61 | 93.71 | ↓$1.90 (-1.99%) | 92.45 | 95.81 | 104.61K |
| 2024-12-02 | 93.40 | 95.69 | ↑$2.29 (2.45%) | 92.11 | 96.21 | 230.24K |
| 2024-11-29 | 92.13 | 93.14 | ↑$1.01 (1.10%) | 91.65 | 93.42 | 88.21K |
| 2024-11-27 | 92.28 | 91.15 | ↓$1.13 (-1.22%) | 90.56 | 93.03 | 148.76K |
| 2024-11-26 | 94.58 | 92.34 | ↓$2.24 (-2.37%) | 91.56 | 94.58 | 155.97K |
| 2024-11-25 | 96.53 | 95.33 | ↓$1.20 (-1.24%) | 95.33 | 97.98 | 204.92K |
| 2024-11-22 | 95.98 | 95.54 | ↓$0.44 (-0.46%) | 92.40 | 96.85 | 278.31K |
| 2024-11-21 | 88.49 | 95.41 | ↑$6.92 (7.82%) | 88.15 | 95.66 | 510.89K |
| 2024-11-20 | 86.92 | 87.66 | ↑$0.74 (0.85%) | 86.00 | 88.34 | 174.84K |
| 2024-11-19 | 83.95 | 86.92 | ↑$2.97 (3.54%) | 83.94 | 87.00 | 120.80K |
Create an account or log in to view more rows.
$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
$AZZ looking good today??