AZZ

AZZ Historical Data

AZZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 51.09 -0.85 -1.64% 52.00 52.03 50.50 128,230
Feb 25 2021 51.94 -1.17 -2.2% 52.97 53.71 51.66 135,740
Feb 24 2021 53.11 1.01 1.94% 52.30 53.404 52.30 113,316
Feb 23 2021 52.10 0.89 1.74% 50.92 52.23 50.705 128,690
Feb 22 2021 51.21 0.92 1.83% 50.04 52.00 49.8101 186,396
Feb 19 2021 50.29 0.71 1.43% 49.84 50.57 49.74 73,708
Feb 18 2021 49.58 -0.30 -0.6% 49.59 50.06 49.02 98,899
Feb 17 2021 49.88 -0.23 -0.46% 49.66 50.21 49.26 80,124
Feb 16 2021 50.11 0.51 1.03% 49.88 50.49 49.44 76,121
Feb 15 2021 49.60 0.00 +0.00% 48.95 49.87 48.95 0
Feb 12 2021 49.60 0.37 0.75% 48.95 49.87 48.95 84,504
Feb 11 2021 49.23 -0.40 -0.81% 49.84 50.23 48.245 122,439
Feb 10 2021 49.63 -0.71 -1.41% 50.49 50.63 49.45 102,787
Feb 09 2021 50.34 -0.29 -0.57% 50.40 50.66 49.79 122,775
Feb 08 2021 50.63 0.28 0.56% 50.26 50.85 50.19 89,580
Feb 05 2021 50.35 0.14 0.28% 50.90 50.90 49.78 115,169
Feb 04 2021 50.21 0.02 0.04% 50.10 50.95 49.87 68,624
Feb 03 2021 50.19 0.36 0.72% 49.64 50.43 49.25 104,780
Feb 02 2021 49.83 0.75 1.53% 49.61 50.09 49.15 108,458
Feb 01 2021 49.08 1.49 3.13% 47.99 49.48 47.74 129,920
Jan 29 2021 47.59 -0.59 -1.22% 48.30 49.35 47.59 199,019
Jan 28 2021 48.18 -0.08 -0.17% 48.17 48.74 47.65 200,444
Jan 27 2021 48.26 -0.06 -0.12% 47.15 48.84 46.645 203,676
Jan 26 2021 48.32 0.14 0.29% 48.76 48.77 47.91 105,789
Jan 25 2021 48.18 -0.56 -1.15% 48.38 48.69 47.36 113,074
Jan 22 2021 48.74 0.36 0.74% 47.65 48.88 47.65 117,442
Jan 21 2021 48.38 -0.11 -0.23% 48.29 48.86 47.665 120,915
Jan 20 2021 48.49 -0.27 -0.55% 48.66 49.69 48.29 126,470
Jan 19 2021 48.76 1.38 2.91% 48.00 48.96 47.87 127,630
Jan 18 2021 47.38 0.00 +0.00% 47.80 47.88 46.55 0
Jan 15 2021 47.38 -1.30 -2.67% 47.80 47.88 46.55 144,875
Jan 14 2021 48.68 -0.50 -1.02% 49.48 49.83 48.49 109,624
Jan 13 2021 49.18 -0.90 -1.8% 49.92 49.92 48.76 106,413
Jan 12 2021 50.08 0.38 0.76% 50.13 50.29 49.47 135,368
Jan 11 2021 49.70 0.30 0.61% 48.97 51.49 48.05 153,812
Jan 08 2021 49.40 -1.43 -2.81% 51.01 51.23 48.53 172,520
Jan 07 2021 50.83 0.09 0.18% 49.47 51.01 48.21 196,307
Jan 06 2021 50.74 3.13 6.57% 48.60 51.68 48.58 303,267
Jan 05 2021 47.61 0.96 2.06% 46.57 48.27 46.57 125,825
Jan 04 2021 46.65 -0.79 -1.67% 48.02 48.49 46.37 154,707
Jan 01 2021 47.44 0.00 +0.00% 46.99 47.70 46.73 0
Dec 31 2020 47.44 0.50 1.07% 46.99 47.70 46.73 89,782
Dec 30 2020 46.94 0.55 1.19% 46.54 47.15 46.54 77,408
Dec 29 2020 46.39 -1.57 -3.27% 48.10 48.10 46.07 93,260
Dec 28 2020 47.96 0.52 1.1% 47.99 48.61 47.88 81,364
Dec 25 2020 47.44 0.00 +0.00% 47.48 47.52 46.89 0
Dec 24 2020 47.44 0.00 +0.00% 47.48 47.52 46.89 0
Dec 24 2020 47.44 0.06 0.13% 47.48 47.52 46.89 40,589
Dec 23 2020 47.38 1.04 2.24% 46.67 47.555 46.485 71,689
Dec 22 2020 46.34 -0.27 -0.58% 46.46 46.46 45.89 82,075
Dec 21 2020 46.61 -0.24 -0.51% 46.48 46.79 45.66 130,098
Dec 18 2020 46.85 -0.05 -0.11% 46.92 47.17 46.19 788,021
Dec 17 2020 46.90 -0.37 -0.78% 47.52 47.52 46.23 109,942
Dec 16 2020 47.27 -0.54 -1.13% 47.88 48.33 47.19 267,352
Dec 15 2020 47.81 1.28 2.75% 47.01 47.84 46.51 195,981
Dec 14 2020 46.53 -0.44 -0.94% 47.62 47.62 46.23 216,985
Dec 11 2020 46.97 -0.58 -1.22% 47.43 47.83 46.92 73,768
Dec 10 2020 47.55 -0.13 -0.27% 47.24 47.75 46.93 78,084
Dec 09 2020 47.68 0.00 0.0% 47.68 47.68 47.68 0
Dec 08 2020 47.68 0.77 1.64% 46.58 47.77 46.58 116,042
Dec 07 2020 46.91 -0.24 -0.51% 47.09 47.66 46.38 106,277
Dec 04 2020 47.15 1.37 2.99% 46.20 47.165 45.44 131,123
Dec 03 2020 45.78 -0.01 -0.02% 45.98 46.40 45.435 114,999
Dec 02 2020 45.79 0.66 1.46% 45.00 45.81 44.77 173,237
Dec 01 2020 45.13 0.54 1.21% 45.12 45.23 44.15 244,833
Nov 30 2020 44.59 -0.31 -0.69% 44.51 44.91 43.90 308,217


Your Recent History
NYSE
AZZ
AZZ
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.