AZZ Incorporated (AZZ) Historical Stock Data
76.63 ↓0.27 (-0.35%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AZZ is down -0.21% a day on average. There have been 11 days where AZZ Incorporated closed green and 19 days where AZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 77.30 | 76.63 | ↓$0.67 (-0.87%) | 75.46 | 77.30 | 251.24K |
| 2024-05-16 | 78.27 | 76.90 | ↓$1.37 (-1.75%) | 76.83 | 78.27 | 129.01K |
| 2024-05-15 | 77.50 | 78.36 | ↑$0.86 (1.11%) | 76.85 | 78.44 | 230.29K |
| 2024-05-14 | 77.44 | 76.74 | ↓$0.70 (-0.90%) | 76.26 | 77.44 | 143.25K |
| 2024-05-13 | 78.00 | 76.55 | ↓$1.45 (-1.86%) | 75.86 | 78.09 | 222.10K |
| 2024-05-10 | 78.08 | 77.47 | ↓$0.61 (-0.78%) | 77.30 | 78.39 | 142.03K |
| 2024-05-09 | 76.02 | 78.07 | ↑$2.05 (2.70%) | 75.96 | 78.11 | 278.94K |
| 2024-05-08 | 76.20 | 75.42 | ↓$0.78 (-1.02%) | 75.30 | 77.03 | 286.20K |
| 2024-05-07 | 75.13 | 76.26 | ↑$1.13 (1.50%) | 74.49 | 76.65 | 345.31K |
| 2024-05-06 | 75.51 | 75.39 | ↓$0.12 (-0.16%) | 74.25 | 75.65 | 300.26K |
| 2024-05-03 | 75.62 | 75.02 | ↓$0.60 (-0.79%) | 74.08 | 76.08 | 410.11K |
| 2024-05-02 | 72.91 | 74.22 | ↑$1.31 (1.80%) | 71.43 | 74.33 | 375.24K |
| 2024-05-01 | 71.75 | 72.24 | ↑$0.49 (0.68%) | 71.40 | 73.23 | 488.78K |
| 2024-04-30 | 72.59 | 71.63 | ↓$0.96 (-1.32%) | 71.35 | 73.82 | 1.04M |
| 2024-04-29 | 71.44 | 72.68 | ↑$1.24 (1.74%) | 71.44 | 74.55 | 2M |
| 2024-04-26 | 70.99 | 71.49 | ↑$0.50 (0.70%) | 70.39 | 71.94 | 3.29M |
| 2024-04-25 | 77.17 | 73.24 | ↓$3.93 (-5.09%) | 72.63 | 77.42 | 684.15K |
| 2024-04-24 | 83.19 | 82.43 | ↓$0.76 (-0.91%) | 81.47 | 84.52 | 170.49K |
| 2024-04-23 | 77.23 | 82.93 | ↑$5.70 (7.38%) | 77.16 | 83.23 | 310.55K |
| 2024-04-22 | 78.70 | 76.50 | ↓$2.20 (-2.80%) | 75.71 | 79.49 | 370.37K |
| 2024-04-19 | 75.30 | 74.80 | ↓$0.50 (-0.66%) | 74.32 | 76.67 | 252K |
| 2024-04-18 | 76.21 | 75.48 | ↓$0.73 (-0.96%) | 74.68 | 76.63 | 140.51K |
| 2024-04-17 | 77.10 | 75.61 | ↓$1.49 (-1.93%) | 75.25 | 77.56 | 96.17K |
| 2024-04-16 | 76.59 | 76.32 | ↓$0.27 (-0.35%) | 75.45 | 78.10 | 119.51K |
| 2024-04-15 | 78.89 | 77.10 | ↓$1.79 (-2.27%) | 76.32 | 79.54 | 127.55K |
| 2024-04-12 | 77.63 | 77.98 | ↑$0.35 (0.45%) | 76.85 | 78.90 | 195.96K |
| 2024-04-11 | 78.34 | 78.26 | ↓$0.08 (-0.10%) | 77.53 | 79.01 | 103.22K |
| 2024-04-10 | 77.99 | 78.12 | ↑$0.13 (0.17%) | 77.27 | 79.07 | 146.88K |
| 2024-04-09 | 81.85 | 79.87 | ↓$1.98 (-2.42%) | 79.17 | 81.85 | 132.78K |
| 2024-04-08 | 79.98 | 81.93 | ↑$1.95 (2.44%) | 79.20 | 82.04 | 305.47K |
Create an account or log in to view more rows.
$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??
$AZZ now is the time to slap that ask!!!
$AZZ CHUG CHUG CHUG