Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 83.88 | -1.58 | -1.85% | 85.70 | 86.94 | 83.01 | 443,001 |
| May 30 2024 | 85.46 | 0.47 | 0.55% | 85.47 | 86.12 | 84.70 | 108,119 |
| May 29 2024 | 84.99 | -0.01 | -0.01% | 84.32 | 86.41 | 84.1525 | 375,035 |
| May 28 2024 | 85.00 | 0.40 | 0.47% | 84.405 | 85.9159 | 84.15 | 320,094 |
| May 24 2024 | 84.60 | 0.78 | 0.93% | 84.32 | 84.64 | 83.68 | 170,030 |
| May 23 2024 | 83.82 | -0.21 | -0.25% | 84.63 | 85.24 | 83.28 | 197,740 |
| May 22 2024 | 84.03 | -0.10 | -0.12% | 83.65 | 84.80 | 83.2308 | 193,224 |
| May 21 2024 | 84.13 | 3.34 | 4.13% | 80.75 | 84.41 | 80.75 | 260,262 |
| May 20 2024 | 80.79 | 4.16 | 5.43% | 78.28 | 81.29 | 77.485 | 323,712 |
| May 17 2024 | 76.63 | -0.27 | -0.35% | 77.30 | 77.30 | 75.455 | 251,240 |
| May 16 2024 | 76.90 | -1.46 | -1.86% | 78.27 | 78.37 | 76.83 | 129,014 |
| May 15 2024 | 78.36 | 1.62 | 2.11% | 77.50 | 78.44 | 76.85 | 230,294 |
| May 14 2024 | 76.74 | 0.19 | 0.25% | 77.44 | 77.77 | 76.255 | 143,246 |
| May 13 2024 | 76.55 | -0.92 | -1.19% | 78.00 | 78.09 | 75.86 | 222,103 |
| May 10 2024 | 77.47 | -0.60 | -0.77% | 78.08 | 78.39 | 77.30 | 142,026 |
| May 09 2024 | 78.07 | 2.65 | 3.51% | 76.02 | 78.11 | 75.955 | 278,927 |
| May 08 2024 | 75.42 | -0.84 | -1.10% | 76.20 | 77.03 | 75.30 | 286,202 |
| May 07 2024 | 76.26 | 0.87 | 1.15% | 75.13 | 76.65 | 74.49 | 345,314 |
| May 06 2024 | 75.39 | 0.37 | 0.49% | 75.51 | 75.65 | 74.25 | 300,262 |
| May 03 2024 | 75.02 | 0.80 | 1.08% | 75.62 | 76.075 | 74.08 | 410,113 |
| May 02 2024 | 74.22 | 1.98 | 2.74% | 72.91 | 74.33 | 71.43 | 375,241 |
| May 01 2024 | 72.24 | 0.61 | 0.85% | 72.39 | 73.23 | 71.40 | 488,784 |
| Apr 30 2024 | 71.63 | -1.05 | -1.44% | 72.70 | 73.82 | 71.35 | 1,039,589 |
| Apr 29 2024 | 72.68 | 1.19 | 1.66% | 71.44 | 74.55 | 71.44 | 2,004,701 |
| Apr 26 2024 | 71.49 | -1.75 | -2.39% | 70.99 | 71.94 | 70.39 | 3,287,521 |
| Apr 25 2024 | 73.24 | -9.19 | -11.15% | 77.17 | 77.4225 | 72.63 | 684,140 |
| Apr 24 2024 | 82.43 | -0.50 | -0.60% | 83.19 | 84.52 | 81.47 | 170,475 |
| Apr 23 2024 | 82.93 | 6.43 | 8.41% | 77.23 | 83.225 | 77.16 | 310,549 |
| Apr 22 2024 | 76.50 | 1.70 | 2.27% | 76.99 | 79.49 | 75.71 | 370,373 |
| Apr 19 2024 | 74.80 | -0.68 | -0.90% | 75.30 | 76.67 | 74.3198 | 252,002 |
| Apr 18 2024 | 75.48 | -0.13 | -0.17% | 76.21 | 76.63 | 74.68 | 140,513 |
| Apr 17 2024 | 75.61 | -0.71 | -0.93% | 77.10 | 77.58 | 75.25 | 96,170 |
| Apr 16 2024 | 76.32 | -0.78 | -1.01% | 76.59 | 78.1045 | 75.45 | 119,497 |
| Apr 15 2024 | 77.10 | -0.88 | -1.13% | 78.89 | 79.54 | 76.32 | 127,552 |
| Apr 12 2024 | 77.98 | -0.28 | -0.36% | 77.63 | 78.8999 | 76.85 | 195,955 |
| Apr 11 2024 | 78.26 | 0.14 | 0.18% | 78.34 | 79.01 | 77.53 | 103,223 |
| Apr 10 2024 | 78.12 | -1.75 | -2.19% | 77.99 | 79.065 | 77.27 | 146,877 |
| Apr 09 2024 | 79.87 | -2.06 | -2.51% | 81.85 | 81.93 | 79.17 | 132,776 |
| Apr 08 2024 | 81.93 | 3.31 | 4.21% | 79.98 | 82.04 | 79.20 | 305,470 |
| Apr 05 2024 | 78.62 | 1.03 | 1.33% | 77.56 | 79.32 | 77.12 | 138,762 |
| Apr 04 2024 | 77.59 | 1.04 | 1.36% | 77.51 | 79.17 | 76.78 | 189,835 |
| Apr 03 2024 | 76.55 | 0.05 | 0.07% | 76.20 | 78.035 | 76.20 | 136,720 |
| Apr 02 2024 | 76.50 | -0.37 | -0.48% | 76.12 | 76.64 | 75.15 | 177,903 |
| Apr 01 2024 | 76.87 | -0.44 | -0.57% | 77.29 | 77.29 | 75.49 | 97,733 |
| Mar 28 2024 | 77.31 | 0.08 | 0.10% | 77.60 | 78.22 | 77.04 | 139,725 |
| Mar 27 2024 | 77.23 | 0.67 | 0.88% | 76.63 | 77.58 | 76.20 | 93,608 |
| Mar 26 2024 | 76.56 | 0.74 | 0.98% | 76.00 | 77.005 | 75.91 | 79,238 |
| Mar 25 2024 | 75.82 | -2.20 | -2.82% | 78.50 | 78.83 | 75.75 | 114,667 |
| Mar 22 2024 | 78.02 | -4.04 | -4.92% | 80.63 | 80.93 | 77.09 | 279,124 |
| Mar 21 2024 | 82.06 | 2.88 | 3.64% | 79.61 | 82.10 | 79.015 | 276,744 |
| Mar 20 2024 | 79.18 | 2.38 | 3.10% | 77.10 | 79.245 | 76.80 | 259,576 |
| Mar 19 2024 | 76.80 | 4.33 | 5.97% | 72.81 | 76.85 | 72.63 | 147,482 |
| Mar 18 2024 | 72.47 | -0.24 | -0.33% | 72.59 | 73.16 | 72.14 | 131,096 |
| Mar 15 2024 | 72.71 | 0.79 | 1.10% | 70.98 | 72.84 | 70.62 | 254,061 |
| Mar 14 2024 | 71.92 | -0.63 | -0.87% | 72.12 | 72.275 | 71.0569 | 102,526 |
| Mar 13 2024 | 72.55 | 0.73 | 1.02% | 71.82 | 73.0794 | 71.6556 | 93,162 |
| Mar 12 2024 | 71.82 | 0.86 | 1.21% | 70.70 | 71.93 | 70.08 | 100,289 |
| Mar 11 2024 | 70.96 | -0.53 | -0.74% | 71.00 | 71.48 | 69.79 | 93,935 |
| Mar 08 2024 | 71.49 | 0.23 | 0.32% | 71.71 | 72.22 | 71.045 | 92,905 |
| Mar 07 2024 | 71.26 | 0.17 | 0.24% | 71.85 | 72.30 | 71.25 | 104,301 |
| Mar 06 2024 | 71.09 | 0.59 | 0.84% | 71.26 | 71.64 | 70.69 | 85,736 |
| Mar 05 2024 | 70.50 | -1.60 | -2.22% | 71.70 | 72.38 | 69.75 | 143,622 |
| Mar 04 2024 | 72.10 | 0.01 | 0.01% | 71.96 | 73.4199 | 71.90 | 93,843 |
