AZZ Inc (AZZ)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.86 | -6.06060606061 | 80.19 | 82.91 | 75.33 | 159197 | 81.45593552 | CS |
| 4 | 0.45 | 0.600961538462 | 74.88 | 83.2475 | 74.76 | 137824 | 81.07066279 | CS |
| 12 | -10.45 | -12.1823268827 | 85.78 | 88.67 | 69.5866 | 172532 | 79.50371345 | CS |
| 26 | -2.1518 | -2.77716831566 | 77.4818 | 88.67 | 69.5866 | 273387 | 77.67574386 | CS |
| 52 | 29.73 | 65.1973684211 | 45.6 | 88.67 | 44.83 | 211299 | 71.83003817 | CS |
| 156 | 20.11 | 36.4179645056 | 55.22 | 88.67 | 30.21 | 153278 | 56.54904712 | CS |
| 260 | 37.01 | 96.5814196242 | 38.32 | 88.67 | 19.31 | 155074 | 50.25482727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 77.3 | -4.27 | -5.23 | 79.03 | 81 | 74.56 | 539786 |
| 1728513600 | 81.57 | 0.91 | 1.13 | 81.26 | 82.34 | 80.55 | 252585 |
| 1728427200 | 80.66 | -1.42 | -1.73 | 82.44 | 82.6138 | 80.35 | 158967 |
| 1728340800 | 82.08 | -0.42 | -0.51 | 81.87 | 82.73 | 81.16 | 147324 |
| 1728081600 | 82.5 | 2.27 | 2.83 | 81.92 | 82.91 | 80.72 | 133017 |
| 1727995200 | 80.23 | -0.42 | -0.52 | 80.16 | 81.06 | 79.095 | 110927 |
| 1727908800 | 80.65 | -0.51 | -0.63 | 80.79 | 81.79 | 80.1795 | 87050 |
| 1727822400 | 81.16 | -1.45 | -1.76 | 82.3 | 82.3 | 80.29 | 81638 |
| 1727736000 | 82.61 | 0.32 | 0.39 | 82 | 82.63 | 80.765 | 103857 |
| 1727476800 | 82.29 | 0.25 | 0.30 | 82.55 | 83.2475 | 81.53 | 111743 |
| 1727390400 | 82.04 | 1.12 | 1.38 | 82 | 83 | 81.39 | 96221 |
| 1727304000 | 80.92 | -1.09 | -1.33 | 82.52 | 82.52 | 80.65 | 115951 |
| 1727217600 | 82.01 | 0.76 | 0.94 | 81.14 | 82.39 | 80.605 | 108771 |
| 1727131200 | 81.25 | -0.63 | -0.77 | 82.61 | 82.915 | 80.98 | 82476 |
| 1726872000 | 81.88 | -0.77 | -0.93 | 82.38 | 82.7 | 81.57 | 430553 |
| 1726785600 | 82.65 | 2.55 | 3.18 | 82.52 | 83.05 | 81.27 | 100493 |
| 1726699200 | 80.1 | -0.03 | -0.04 | 80.07 | 83.245 | 79.5 | 270942 |
| 1726612800 | 80.13 | 1.54 | 1.96 | 79.75 | 81.245 | 79.0167 | 97303 |
| 1726526400 | 78.59 | 0.02 | 0.03 | 79.31 | 79.69 | 78.28 | 110599 |
| 1726267200 | 78.57 | 2.41 | 3.16 | 77.55 | 79.08 | 77.17 | 82602 |
| 1726180800 | 76.16 | 1.61 | 2.16 | 75.04 | 77.06 | 74.76 | 91049 |
| 1726094400 | 74.55 | 1.16 | 1.58 | 73.32 | 74.98 | 71.74 | 188408 |
| 1726008000 | 73.39 | -0.69 | -0.93 | 74.11 | 74.12 | 72.81 | 174601 |
| 1725921600 | 74.08 | 0.38 | 0.52 | 73.67 | 75.1 | 73.0485 | 178166 |
| 1725662400 | 73.7 | -1.79 | -2.37 | 75.87 | 76.295 | 73.38 | 139647 |
| 1725576000 | 75.49 | -1.04 | -1.36 | 76.87 | 76.87 | 74.23 | 120897 |
| 1725489600 | 76.53 | -1.38 | -1.77 | 77.78 | 78.195 | 76.42 | 117909 |
| 1725403200 | 77.91 | -5.26 | -6.32 | 82.01 | 82.505 | 77.27 | 171942 |
| 1725057600 | 83.17 | 1.84 | 2.26 | 82.22 | 83.46 | 80.72 | 130241 |
| 1724971200 | 81.33 | 1.35 | 1.69 | 80.9 | 82.44 | 80.46 | 103634 |
| 1724884800 | 79.98 | -2.14 | -2.61 | 81.63 | 82.27 | 79.89 | 111135 |
| 1724798400 | 82.12 | -0.54 | -0.65 | 82.05 | 82.5 | 81.375 | 89689 |
| 1724712000 | 82.66 | -0.75 | -0.90 | 84.21 | 84.79 | 82.66 | 141677 |
| 1724452800 | 83.41 | 4.24 | 5.36 | 80.17 | 84.315 | 78.95 | 228981 |
| 1724366400 | 79.17 | -0.44 | -0.55 | 79.56 | 80.79 | 78.74 | 221428 |
| 1724280000 | 79.61 | 0.07 | 0.09 | 79.9 | 80.05 | 77.64 | 568229 |
| 1724193600 | 79.54 | -1.47 | -1.81 | 80.83 | 80.9 | 78.86 | 105840 |
| 1724107200 | 81.01 | 2.01 | 2.54 | 79 | 81.19 | 78.82 | 120475 |
| 1723848000 | 79 | 1.63 | 2.11 | 77.18 | 79.08 | 76.75 | 183644 |
| 1723761600 | 77.37 | 0.15 | 0.19 | 79.08 | 79.25 | 77.255 | 369323 |
| 1723675200 | 77.22 | 2.18 | 2.91 | 75.54 | 77.47 | 74.62 | 151218 |
| 1723588800 | 75.04 | 1.18 | 1.60 | 75 | 75.13 | 73.88 | 79412 |
| 1723502400 | 73.86 | -0.11 | -0.15 | 73.83 | 74.27 | 72.95 | 110031 |
| 1723243200 | 73.97 | -0.25 | -0.34 | 73.94 | 74.35 | 73.253 | 74520 |
| 1723156800 | 74.22 | 2.13 | 2.95 | 73.27 | 74.4 | 72.45 | 89238 |
| 1723070400 | 72.09 | -2.15 | -2.90 | 75.24 | 75.45 | 71.29 | 173312 |
| 1722984000 | 74.24 | 1.54 | 2.12 | 72.59 | 74.71 | 72.005 | 147095 |
| 1722897600 | 72.7 | -1.82 | -2.44 | 70.8 | 73.73 | 69.5866 | 233555 |
| 1722638400 | 74.52 | -2.97 | -3.83 | 74.7 | 74.7975 | 72.33 | 251178 |
| 1722552000 | 77.49 | -2.47 | -3.09 | 79.77 | 80.95 | 76.36 | 228541 |
| 1722465600 | 79.96 | 0.33 | 0.41 | 79.67 | 82.11 | 79.33 | 237880 |
| 1722379200 | 79.63 | -2.57 | -3.13 | 82.75 | 83.73 | 79.57 | 305195 |
| 1722292800 | 82.2 | 0.02 | 0.02 | 82.42 | 83.435 | 81.84 | 111435 |
| 1722033600 | 82.18 | 2.84 | 3.58 | 81.06 | 83.26 | 80.45 | 300086 |
| 1721947200 | 79.34 | -1.57 | -1.94 | 81.48 | 81.525 | 79.32 | 242179 |
| 1721860800 | 80.91 | -2.73 | -3.26 | 83.34 | 84.63 | 80.84 | 187140 |
| 1721774400 | 83.64 | -0.23 | -0.27 | 82.69 | 85.21 | 82.69 | 308901 |
| 1721688000 | 83.87 | 0.07 | 0.08 | 83.99 | 84.99 | 82.41 | 268189 |
| 1721428800 | 83.8 | -1.2 | -1.41 | 85.08 | 86.19 | 83.55 | 233061 |
| 1721342400 | 85 | -1.12 | -1.30 | 85.78 | 88.67 | 84.47 | 370433 |
| 1721256000 | 86.12 | -0.63 | -0.73 | 86.18 | 88.15 | 85.02 | 562789 |
| 1721169600 | 86.75 | 3.58 | 4.30 | 83.7 | 86.87 | 83.28 | 369611 |
| 1721083200 | 83.17 | 1.74 | 2.14 | 82.05 | 83.71 | 81.625 | 356061 |
| 1720824000 | 81.43 | 0.28 | 0.35 | 82.91 | 84.15 | 81.1 | 475880 |
| 1720737600 | 81.15 | 4.64 | 6.06 | 72.73 | 81.3 | 71.6309 | 737390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
