AZZ Incorporated (AZZ) Historical Stock Data
87.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZZ is down -0.12% a day on average. There have been 14 days where AZZ Incorporated closed green and 16 days where AZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 83.70 | 85.00 | ↑$1.30 (1.55%) | 83.20 | 85.52 | 133.70K |
| 2024-11-15 | 84.23 | 82.93 | ↓$1.30 (-1.54%) | 82.82 | 84.51 | 252.74K |
| 2024-11-14 | 84.67 | 83.83 | ↓$0.84 (-0.99%) | 82.81 | 85.08 | 183.56K |
| 2024-11-13 | 85.83 | 84.04 | ↓$1.79 (-2.09%) | 83.36 | 86.00 | 246.98K |
| 2024-11-12 | 86.40 | 84.62 | ↓$1.78 (-2.06%) | 84.00 | 87.15 | 99.43K |
| 2024-11-11 | 85.75 | 86.44 | ↑$0.69 (0.80%) | 84.79 | 86.97 | 127.95K |
| 2024-11-08 | 83.84 | 84.58 | ↑$0.74 (0.88%) | 83.48 | 85.76 | 249.16K |
| 2024-11-07 | 84.48 | 83.68 | ↓$0.80 (-0.95%) | 82.32 | 85.17 | 213.61K |
| 2024-11-06 | 85.35 | 84.60 | ↓$0.75 (-0.88%) | 83.82 | 87.06 | 447.14K |
| 2024-11-05 | 76.92 | 79.30 | ↑$2.38 (3.09%) | 76.92 | 79.31 | 126.86K |
| 2024-11-04 | 76.75 | 77.43 | ↑$0.68 (0.89%) | 76.75 | 78.35 | 67.53K |
| 2024-11-01 | 76.83 | 77.16 | ↑$0.33 (0.43%) | 76.20 | 77.91 | 97.57K |
| 2024-10-31 | 78.76 | 76.18 | ↓$2.58 (-3.28%) | 76.09 | 78.76 | 117.80K |
| 2024-10-30 | 78.85 | 78.75 | ↓$0.10 (-0.13%) | 78.74 | 80.34 | 164.81K |
| 2024-10-29 | 77.73 | 78.90 | ↑$1.17 (1.51%) | 76.73 | 78.90 | 145.12K |
| 2024-10-28 | 77.58 | 78.07 | ↑$0.49 (0.63%) | 77.56 | 78.46 | 89.64K |
| 2024-10-25 | 76.85 | 76.52 | ↓$0.33 (-0.43%) | 75.98 | 77.23 | 65.56K |
| 2024-10-24 | 76.09 | 76.17 | ↑$0.08 (0.11%) | 75.26 | 76.75 | 95.09K |
| 2024-10-23 | 76.17 | 75.86 | ↓$0.31 (-0.41%) | 75.34 | 77.02 | 124.33K |
| 2024-10-22 | 77.57 | 76.50 | ↓$1.07 (-1.38%) | 76.42 | 77.57 | 106.94K |
| 2024-10-21 | 78.32 | 77.65 | ↓$0.67 (-0.86%) | 77.37 | 78.56 | 96.93K |
| 2024-10-18 | 79.94 | 78.32 | ↓$1.62 (-2.03%) | 78.23 | 79.94 | 250.64K |
| 2024-10-17 | 81.04 | 79.50 | ↓$1.54 (-1.90%) | 79.47 | 81.04 | 82.96K |
| 2024-10-16 | 80.18 | 80.89 | ↑$0.71 (0.89%) | 79.85 | 81.51 | 137.71K |
| 2024-10-15 | 80.84 | 79.35 | ↓$1.49 (-1.84%) | 79.26 | 81.70 | 172.25K |
| 2024-10-14 | 78.27 | 81.13 | ↑$2.86 (3.65%) | 77.44 | 81.41 | 226.95K |
| 2024-10-11 | 77.41 | 77.88 | ↑$0.47 (0.61%) | 76.72 | 78.33 | 318.16K |
| 2024-10-10 | 79.03 | 77.30 | ↓$1.73 (-2.19%) | 74.56 | 81.00 | 541.90K |
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??