Register for real-time alerts, custom portfolio, and market movers
AZZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 76.50 | 1.70 | 2.27% | 76.99 | 79.49 | 75.71 | 370,373 |
| Apr 19 2024 | 74.80 | -0.68 | -0.90% | 75.30 | 76.67 | 74.3198 | 252,002 |
| Apr 18 2024 | 75.48 | -0.13 | -0.17% | 76.21 | 76.63 | 74.68 | 140,513 |
| Apr 17 2024 | 75.61 | -0.71 | -0.93% | 77.10 | 77.58 | 75.25 | 96,170 |
| Apr 16 2024 | 76.32 | -0.78 | -1.01% | 76.59 | 78.1045 | 75.45 | 119,497 |
| Apr 15 2024 | 77.10 | -0.88 | -1.13% | 78.89 | 79.54 | 76.32 | 127,552 |
| Apr 12 2024 | 77.98 | -0.28 | -0.36% | 77.63 | 78.8999 | 76.85 | 195,955 |
| Apr 11 2024 | 78.26 | 0.14 | 0.18% | 78.34 | 79.01 | 77.53 | 103,223 |
| Apr 10 2024 | 78.12 | -1.75 | -2.19% | 77.99 | 79.065 | 77.27 | 146,877 |
| Apr 09 2024 | 79.87 | -2.06 | -2.51% | 81.85 | 81.93 | 79.17 | 132,776 |
| Apr 08 2024 | 81.93 | 3.31 | 4.21% | 79.98 | 82.04 | 79.20 | 305,470 |
| Apr 05 2024 | 78.62 | 1.03 | 1.33% | 77.56 | 79.32 | 77.12 | 138,762 |
| Apr 04 2024 | 77.59 | 1.04 | 1.36% | 77.51 | 79.17 | 76.78 | 189,835 |
| Apr 03 2024 | 76.55 | 0.05 | 0.07% | 76.20 | 78.035 | 76.20 | 136,720 |
| Apr 02 2024 | 76.50 | -0.37 | -0.48% | 76.12 | 76.64 | 75.15 | 177,903 |
| Apr 01 2024 | 76.87 | -0.44 | -0.57% | 77.29 | 77.29 | 75.49 | 97,733 |
| Mar 28 2024 | 77.31 | 0.08 | 0.10% | 77.60 | 78.22 | 77.04 | 139,725 |
| Mar 27 2024 | 77.23 | 0.67 | 0.88% | 76.63 | 77.58 | 76.20 | 93,608 |
| Mar 26 2024 | 76.56 | 0.74 | 0.98% | 76.00 | 77.005 | 75.91 | 79,238 |
| Mar 25 2024 | 75.82 | -2.20 | -2.82% | 78.50 | 78.83 | 75.75 | 114,667 |
| Mar 22 2024 | 78.02 | -4.04 | -4.92% | 80.63 | 80.93 | 77.09 | 279,124 |
| Mar 21 2024 | 82.06 | 2.88 | 3.64% | 79.61 | 82.10 | 79.015 | 276,744 |
| Mar 20 2024 | 79.18 | 2.38 | 3.10% | 77.10 | 79.245 | 76.80 | 259,576 |
| Mar 19 2024 | 76.80 | 4.33 | 5.97% | 72.81 | 76.85 | 72.63 | 147,482 |
| Mar 18 2024 | 72.47 | -0.24 | -0.33% | 72.59 | 73.16 | 72.14 | 131,096 |
| Mar 15 2024 | 72.71 | 0.79 | 1.10% | 70.98 | 72.84 | 70.62 | 254,061 |
| Mar 14 2024 | 71.92 | -0.63 | -0.87% | 72.12 | 72.275 | 71.0569 | 102,526 |
| Mar 13 2024 | 72.55 | 0.73 | 1.02% | 71.82 | 73.0794 | 71.6556 | 93,162 |
| Mar 12 2024 | 71.82 | 0.86 | 1.21% | 70.70 | 71.93 | 70.08 | 100,289 |
| Mar 11 2024 | 70.96 | -0.53 | -0.74% | 71.00 | 71.48 | 69.79 | 93,935 |
| Mar 08 2024 | 71.49 | 0.23 | 0.32% | 71.71 | 72.22 | 71.045 | 92,905 |
| Mar 07 2024 | 71.26 | 0.17 | 0.24% | 71.85 | 72.30 | 71.25 | 104,301 |
| Mar 06 2024 | 71.09 | 0.59 | 0.84% | 71.26 | 71.64 | 70.69 | 85,736 |
| Mar 05 2024 | 70.50 | -1.60 | -2.22% | 71.70 | 72.38 | 69.75 | 143,622 |
| Mar 04 2024 | 72.10 | 0.01 | 0.01% | 71.96 | 73.4199 | 71.90 | 93,843 |
| Mar 01 2024 | 72.09 | -0.71 | -0.98% | 72.60 | 73.22 | 71.69 | 155,039 |
| Feb 29 2024 | 72.80 | -0.34 | -0.46% | 73.77 | 74.46 | 72.65 | 177,132 |
| Feb 28 2024 | 73.14 | -0.42 | -0.57% | 73.03 | 74.0693 | 73.03 | 102,252 |
| Feb 27 2024 | 73.56 | -0.49 | -0.66% | 74.48 | 74.70 | 73.51 | 85,785 |
| Feb 26 2024 | 74.05 | 1.13 | 1.55% | 72.64 | 74.17 | 72.1335 | 167,524 |
| Feb 23 2024 | 72.92 | 0.67 | 0.93% | 72.21 | 73.56 | 71.65 | 161,391 |
| Feb 22 2024 | 72.25 | 1.12 | 1.57% | 71.26 | 72.95 | 71.12 | 203,270 |
| Feb 21 2024 | 71.13 | -1.09 | -1.51% | 72.01 | 72.45 | 70.312 | 158,020 |
| Feb 20 2024 | 72.22 | -0.14 | -0.19% | 71.42 | 72.23 | 70.82 | 181,413 |
| Feb 16 2024 | 72.36 | -0.05 | -0.07% | 71.79 | 73.18 | 71.165 | 178,457 |
| Feb 15 2024 | 72.41 | 2.41 | 3.44% | 70.29 | 72.7001 | 70.06 | 200,183 |
| Feb 14 2024 | 70.00 | 1.69 | 2.47% | 69.25 | 70.29 | 68.76 | 145,318 |
| Feb 13 2024 | 68.31 | -2.05 | -2.91% | 68.41 | 69.72 | 67.32 | 203,577 |
| Feb 12 2024 | 70.36 | 0.82 | 1.18% | 69.43 | 70.56 | 69.43 | 184,412 |
| Feb 09 2024 | 69.54 | 2.34 | 3.48% | 67.57 | 69.66 | 67.345 | 230,766 |
| Feb 08 2024 | 67.20 | 1.31 | 1.99% | 65.86 | 67.33 | 65.78 | 97,324 |
| Feb 07 2024 | 65.89 | 1.47 | 2.28% | 64.75 | 66.15 | 63.8501 | 161,731 |
| Feb 06 2024 | 64.42 | -0.03 | -0.05% | 64.31 | 65.10 | 63.53 | 98,562 |
| Feb 05 2024 | 64.45 | -0.45 | -0.69% | 64.03 | 64.97 | 63.52 | 160,754 |
| Feb 02 2024 | 64.90 | 0.40 | 0.62% | 63.82 | 64.95 | 63.285 | 233,161 |
| Feb 01 2024 | 64.50 | 2.05 | 3.28% | 62.73 | 64.58 | 62.55 | 120,689 |
| Jan 31 2024 | 62.45 | -1.05 | -1.65% | 63.59 | 64.525 | 62.43 | 194,634 |
| Jan 30 2024 | 63.50 | 0.85 | 1.36% | 62.50 | 63.54 | 62.08 | 95,509 |
| Jan 29 2024 | 62.65 | 0.24 | 0.38% | 62.40 | 62.75 | 62.02 | 113,274 |
| Jan 26 2024 | 62.41 | 0.15 | 0.24% | 62.33 | 62.99 | 61.68 | 132,167 |
| Jan 25 2024 | 62.26 | 2.16 | 3.59% | 61.24 | 62.34 | 60.82 | 169,336 |
| Jan 24 2024 | 60.10 | -0.55 | -0.91% | 61.07 | 61.07 | 59.72 | 98,662 |
