AZZ Incorporated (AZZ) Historical Stock Data
111.32 ↑0.59 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZZ is up 0.27% a day on average. There have been 19 days where AZZ Incorporated closed green and 11 days where AZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 110.36 | 111.32 | ↑$0.96 (0.87%) | 110.07 | 111.78 | 113.01K |
| 2025-12-23 | 108.62 | 110.73 | ↑$2.11 (1.94%) | 108.57 | 110.73 | 94.76K |
| 2025-12-22 | 107.86 | 109.19 | ↑$1.33 (1.23%) | 107.59 | 109.89 | 120.75K |
| 2025-12-19 | 109.62 | 107.80 | ↓$1.82 (-1.66%) | 106.63 | 109.62 | 321.13K |
| 2025-12-18 | 108.63 | 107.93 | ↓$0.70 (-0.64%) | 106.95 | 110.01 | 139.75K |
| 2025-12-17 | 108.63 | 108.38 | ↓$0.25 (-0.23%) | 107.40 | 109.90 | 100.45K |
| 2025-12-16 | 108.39 | 108.84 | ↑$0.45 (0.42%) | 107.78 | 111.13 | 128.80K |
| 2025-12-15 | 107.93 | 108.18 | ↑$0.25 (0.23%) | 106.66 | 108.70 | 160.27K |
| 2025-12-12 | 110.11 | 107.17 | ↓$2.94 (-2.67%) | 106.83 | 110.11 | 206.26K |
| 2025-12-11 | 109.48 | 109.75 | ↑$0.27 (0.25%) | 109.48 | 111.49 | 223.36K |
| 2025-12-10 | 105.50 | 109.03 | ↑$3.53 (3.35%) | 105.50 | 109.49 | 122.82K |
| 2025-12-09 | 104.98 | 105.80 | ↑$0.82 (0.78%) | 104.38 | 107.22 | 137.84K |
| 2025-12-08 | 105.63 | 104.08 | ↓$1.55 (-1.47%) | 104.00 | 105.96 | 109.68K |
| 2025-12-05 | 106.71 | 105.15 | ↓$1.56 (-1.46%) | 104.95 | 107.40 | 98.04K |
| 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 |
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