AZZ Inc. (AZZ)
96.96
1.41 (1.48%)
At close: Feb 10, 2025, 11:29 AM
AZZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 95.46 | 96.20 | 94.03 | 95.55 | 0.00 | 0.00% | 421,208 |
| Feb 6, 2025 | 93.23 | 95.59 | 92.36 | 95.55 | 3.00 | 3.24% | 647,030 |
| Feb 5, 2025 | 88.61 | 92.70 | 88.18 | 92.55 | 4.81 | 5.48% | 491,740 |
| Feb 4, 2025 | 86.01 | 88.12 | 85.16 | 87.74 | 1.63 | 1.89% | 140,014 |
| Feb 3, 2025 | 83.53 | 86.21 | 82.64 | 86.11 | 0.32 | 0.37% | 147,551 |
| Jan 31, 2025 | 87.88 | 87.88 | 85.17 | 85.79 | -1.92 | -2.19% | 151,100 |
| Jan 30, 2025 | 86.86 | 88.38 | 86.70 | 87.71 | 1.56 | 1.81% | 91,743 |
| Jan 29, 2025 | 85.99 | 87.22 | 85.89 | 86.15 | 0.19 | 0.22% | 102,931 |
| Jan 28, 2025 | 87.13 | 87.13 | 84.11 | 85.96 | -0.85 | -0.98% | 106,600 |
| Jan 27, 2025 | 85.63 | 88.21 | 84.95 | 86.81 | 0.27 | 0.31% | 226,111 |
| Jan 24, 2025 | 88.04 | 88.29 | 85.70 | 86.54 | -1.61 | -1.83% | 136,800 |
| Jan 23, 2025 | 87.16 | 88.19 | 86.33 | 88.15 | 0.26 | 0.30% | 113,500 |
| Jan 22, 2025 | 89.18 | 89.96 | 87.51 | 87.89 | -1.60 | -1.79% | 84,426 |
| Jan 21, 2025 | 88.70 | 89.95 | 88.05 | 89.49 | 1.85 | 2.11% | 134,000 |
| Jan 17, 2025 | 88.81 | 88.81 | 87.21 | 87.64 | 0.39 | 0.45% | 96,028 |
| Jan 16, 2025 | 86.90 | 87.99 | 86.67 | 87.25 | 0.55 | 0.63% | 111,800 |
| Jan 15, 2025 | 88.26 | 88.26 | 85.35 | 86.70 | 0.78 | 0.91% | 142,245 |
| Jan 14, 2025 | 82.65 | 86.00 | 82.65 | 85.92 | 3.79 | 4.61% | 168,929 |
| Jan 13, 2025 | 82.47 | 82.69 | 78.38 | 82.13 | -1.61 | -1.92% | 220,240 |
| Jan 10, 2025 | 81.48 | 83.75 | 81.13 | 83.74 | 0.63 | 0.76% | 184,531 |
| Jan 8, 2025 | 82.65 | 85.19 | 81.23 | 83.11 | -1.63 | -1.92% | 294,400 |
| Jan 7, 2025 | 85.03 | 85.73 | 82.48 | 84.74 | -0.36 | -0.42% | 402,811 |
| Jan 6, 2025 | 85.81 | 86.90 | 84.28 | 85.10 | -0.12 | -0.14% | 211,865 |
| Jan 3, 2025 | 83.91 | 85.28 | 82.99 | 85.22 | 2.32 | 2.80% | 205,676 |
| Jan 2, 2025 | 82.76 | 84.01 | 81.53 | 82.90 | 0.98 | 1.20% | 114,300 |
| Dec 31, 2024 | 81.83 | 83.06 | 81.75 | 81.92 | 0.59 | 0.73% | 114,236 |
| Dec 30, 2024 | 81.70 | 82.00 | 79.98 | 81.33 | -0.73 | -0.89% | 75,038 |
| Dec 27, 2024 | 82.35 | 83.42 | 81.02 | 82.06 | -1.26 | -1.51% | 108,225 |
| Dec 26, 2024 | 81.75 | 83.49 | 81.75 | 83.32 | 0.60 | 0.73% | 68,748 |
| Dec 24, 2024 | 81.87 | 82.72 | 81.62 | 82.72 | 1.07 | 1.31% | 66,500 |
| Dec 23, 2024 | 81.10 | 81.68 | 80.32 | 81.65 | -0.01 | -0.01% | 131,101 |
| Dec 20, 2024 | 80.71 | 83.13 | 80.32 | 81.66 | 0.09 | 0.11% | 456,894 |
| Dec 19, 2024 | 84.84 | 85.75 | 81.56 | 81.57 | -2.35 | -2.80% | 210,700 |
| Dec 18, 2024 | 91.03 | 91.03 | 83.32 | 83.92 | -6.03 | -6.70% | 250,800 |
| Dec 17, 2024 | 93.98 | 94.45 | 89.30 | 89.95 | -4.54 | -4.80% | 182,611 |
| Dec 16, 2024 | 94.00 | 94.81 | 92.99 | 94.49 | 0.74 | 0.79% | 135,441 |
| Dec 13, 2024 | 94.27 | 95.15 | 92.42 | 93.75 | -0.78 | -0.83% | 196,500 |
| Dec 12, 2024 | 95.21 | 95.72 | 92.26 | 94.53 | -0.38 | -0.40% | 195,834 |
| Dec 11, 2024 | 97.12 | 97.12 | 94.21 | 94.91 | -1.09 | -1.14% | 338,139 |
| Dec 10, 2024 | 94.00 | 96.70 | 92.67 | 96.00 | 1.83 | 1.94% | 178,000 |
| Dec 9, 2024 | 96.11 | 96.11 | 93.06 | 94.17 | -1.23 | -1.29% | 169,600 |
| Dec 6, 2024 | 94.79 | 96.26 | 93.98 | 95.40 | 1.46 | 1.55% | 144,400 |
| Dec 5, 2024 | 92.74 | 94.08 | 91.40 | 93.94 | 0.99 | 1.07% | 168,300 |
| Dec 4, 2024 | 93.55 | 94.34 | 91.95 | 92.95 | -0.76 | -0.81% | 180,100 |
| Dec 3, 2024 | 95.61 | 95.81 | 92.45 | 93.71 | -1.98 | -2.07% | 104,610 |
| Dec 2, 2024 | 93.40 | 96.21 | 92.11 | 95.69 | 2.55 | 2.74% | 230,244 |
| Nov 29, 2024 | 92.13 | 93.42 | 91.65 | 93.14 | 1.99 | 2.18% | 88,208 |
| Nov 27, 2024 | 92.28 | 93.03 | 90.56 | 91.15 | -1.19 | -1.29% | 148,800 |
| Nov 26, 2024 | 94.58 | 94.58 | 91.56 | 92.34 | -2.99 | -3.14% | 156,000 |
| Nov 25, 2024 | 96.53 | 97.98 | 95.33 | 95.33 | -0.21 | -0.22% | 205,098 |