AZZ Incorporated (AZZ) Historical Stock Data
106.78 ↑0.96 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZZ is up 0.24% a day on average. There have been 18 days where AZZ Incorporated closed green and 12 days where AZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 104.95 | 106.78 | ↑$1.83 (1.74%) | 104.95 | 107.01 | 114.27K |
| 2025-12-03 | 104.05 | 105.82 | ↑$1.77 (1.70%) | 104.05 | 106.54 | 159.33K |
| 2025-12-02 | 105.16 | 103.91 | ↓$1.25 (-1.19%) | 103.07 | 106.27 | 105.15K |
| 2025-12-01 | 104.18 | 104.75 | ↑$0.57 (0.55%) | 102.00 | 105.48 | 88.77K |
| 2025-11-28 | 106.57 | 105.42 | ↓$1.15 (-1.08%) | 104.86 | 106.63 | 79.22K |
| 2025-11-26 | 105.41 | 105.67 | ↑$0.26 (0.25%) | 105.41 | 107.59 | 231.65K |
| 2025-11-25 | 104.80 | 106.21 | ↑$1.41 (1.35%) | 104.79 | 107.10 | 212.24K |
| 2025-11-24 | 101.96 | 103.82 | ↑$1.86 (1.82%) | 101.82 | 104.87 | 153.16K |
| 2025-11-21 | 99.84 | 102.72 | ↑$2.88 (2.88%) | 98.60 | 103.99 | 262.93K |
| 2025-11-20 | 99.94 | 99.49 | ↓$0.45 (-0.45%) | 98.05 | 101.33 | 169.66K |
| 2025-11-19 | 98.79 | 98.97 | ↑$0.18 (0.18%) | 98.19 | 99.95 | 161.22K |
| 2025-11-18 | 97.60 | 98.68 | ↑$1.08 (1.11%) | 96.41 | 99.37 | 134.51K |
| 2025-11-17 | 98.50 | 98.60 | ↑$0.10 (0.10%) | 97.69 | 99.87 | 258.83K |
| 2025-11-14 | 96.62 | 98.14 | ↑$1.52 (1.57%) | 94.61 | 98.38 | 138.48K |
| 2025-11-13 | 100.84 | 97.64 | ↓$3.20 (-3.17%) | 96.62 | 100.95 | 175.48K |
| 2025-11-12 | 101.26 | 101.01 | ↓$0.25 (-0.25%) | 100.42 | 102.47 | 123.37K |
| 2025-11-11 | 101.14 | 101.33 | ↑$0.19 (0.19%) | 100.61 | 101.98 | 125.82K |
| 2025-11-10 | 100.55 | 101.34 | ↑$0.79 (0.79%) | 98.49 | 102.16 | 225.81K |
| 2025-11-07 | 100.54 | 99.97 | ↓$0.57 (-0.57%) | 98.91 | 100.54 | 173.46K |
| 2025-11-06 | 103.62 | 100.04 | ↓$3.58 (-3.45%) | 99.50 | 103.62 | 197.84K |
| 2025-11-05 | 100.36 | 103.62 | ↑$3.26 (3.25%) | 100.12 | 104.27 | 267.70K |
| 2025-11-04 | 100.46 | 100.22 | ↓$0.24 (-0.24%) | 99.76 | 101.16 | 188.38K |
| 2025-11-03 | 99.82 | 101.36 | ↑$1.54 (1.54%) | 98.24 | 101.38 | 175.75K |
| 2025-10-31 | 99.50 | 99.85 | ↑$0.35 (0.35%) | 98.18 | 100.16 | 224.85K |
| 2025-10-30 | 99.65 | 99.24 | ↓$0.41 (-0.41%) | 98.57 | 101.99 | 166.50K |
| 2025-10-29 | 101.43 | 100.00 | ↓$1.43 (-1.41%) | 99.28 | 103.17 | 309.36K |
| 2025-10-28 | 99.20 | 101.43 | ↑$2.23 (2.25%) | 98.18 | 101.56 | 266.01K |
| 2025-10-27 | 100.40 | 98.74 | ↓$1.66 (-1.65%) | 97.53 | 100.40 | 194.75K |
| 2025-10-24 | 101.61 | 98.66 | ↓$2.95 (-2.90%) | 98.45 | 102.84 | 328.22K |
| 2025-10-23 | 98.75 | 101.13 | ↑$2.38 (2.41%) | 98.71 | 101.32 | 272.40K |
Create an account or log in to view more rows.
$AZZ I don't know shit
but I know I'm holdin till I at least triple up
$AZZ is being added
$AZZ bounce it!!
$AZZ Any red I see I shall buy
$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