Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	77.43	78.05	76.87	77.14	140,033	+0.08(+0.10%)
Mar 27, 2024	76.46	77.41	76.08	77.06	93,814	+0.67(+0.88%)
Mar 26, 2024	75.83	76.84	75.74	76.39	79,413	+0.74(+0.98%)
Mar 25, 2024	78.33	78.48	75.56	75.65	114,920	-2.20(-2.82%)
Mar 22, 2024	80.45	80.75	76.92	77.85	279,740	-4.03(-4.92%)
Mar 21, 2024	79.43	81.92	78.84	81.88	277,355	+2.87(+3.64%)
Mar 20, 2024	76.93	79.07	76.63	79.01	260,350	+2.37(+3.10%)
Mar 19, 2024	72.65	76.68	72.65	76.63	147,807	+4.32(+5.97%)
Mar 18, 2024	72.43	73.00	71.98	72.31	131,385	-0.24(-0.33%)
Mar 15, 2024	70.82	72.68	70.46	72.55	254,622	+0.79(+1.10%)
Mar 14, 2024	71.96	72.12	70.90	71.76	102,800	-0.63(-0.87%)
Mar 13, 2024	71.66	72.92	71.50	72.39	93,367	+0.73(+1.02%)
Mar 12, 2024	70.54	71.77	69.93	71.66	100,520	+0.86(+1.21%)
Mar 11, 2024	70.84	71.32	69.64	70.80	94,142	-0.53(-0.74%)
Mar 08, 2024	71.55	72.06	70.89	71.33	93,110	+0.23(+0.32%)
Mar 07, 2024	71.69	72.11	71.09	71.10	104,531	+0.17(+0.24%)
Mar 06, 2024	71.10	71.48	70.53	70.93	85,925	+0.59(+0.84%)
Mar 05, 2024	71.54	72.22	69.60	70.34	143,939	-1.60(-2.22%)
Mar 04, 2024	71.80	73.26	71.74	71.94	94,050	+0.01(+0.01%)
Mar 01, 2024	72.44	73.06	71.53	71.93	155,381	-0.71(-0.98%)
Feb 29, 2024	73.61	73.93	72.49	72.64	177,523	-0.34(-0.46%)
Feb 28, 2024	72.87	73.91	72.87	72.98	102,477	-0.42(-0.57%)
Feb 27, 2024	74.32	74.54	73.35	73.40	85,974	-0.49(-0.66%)
Feb 26, 2024	72.48	74.01	71.97	73.89	167,894	+1.13(+1.55%)
Feb 23, 2024	72.05	73.40	71.49	72.76	161,747	+0.67(+0.93%)
Feb 22, 2024	71.10	72.79	70.96	72.09	203,719	+1.12(+1.57%)
Feb 21, 2024	71.85	72.29	70.16	70.97	158,369	-1.09(-1.51%)
Feb 20, 2024	71.26	72.07	70.85	72.06	181,813	-0.14(-0.19%)
Feb 16, 2024	71.63	73.02	71.05	72.20	178,851	-0.05(-0.07%)
Feb 15, 2024	70.14	72.54	69.91	72.25	200,625	+2.40(+3.44%)
Feb 14, 2024	69.10	70.14	68.61	69.85	145,639	+1.69(+2.47%)
Feb 13, 2024	68.26	69.57	67.17	68.16	204,026	-2.05(-2.91%)
Feb 12, 2024	69.28	70.40	69.28	70.20	184,819	+0.82(+1.18%)
Feb 09, 2024	67.42	69.51	67.20	69.39	231,275	+2.33(+3.48%)
Feb 08, 2024	65.71	67.18	65.64	67.05	97,539	+1.31(+1.99%)
Feb 07, 2024	64.61	66.00	63.71	65.74	161,787	+1.47(+2.28%)
Feb 06, 2024	64.17	64.96	63.39	64.28	98,779	-0.03(-0.05%)
Feb 05, 2024	63.89	64.83	63.38	64.31	161,276	-0.45(-0.69%)
Feb 02, 2024	63.68	64.81	63.15	64.76	233,855	+0.40(+0.62%)
Feb 01, 2024	62.59	64.44	62.41	64.36	120,942	+2.05(+3.28%)
Jan 31, 2024	63.45	64.38	62.29	62.31	195,064	-1.05(-1.65%)
Jan 30, 2024	62.36	63.40	61.94	63.36	95,720	+0.85(+1.36%)
Jan 29, 2024	62.26	62.61	61.88	62.51	114,626	+0.41(+0.66%)
Jan 26, 2024	62.02	62.68	61.38	62.10	132,824	+0.15(+0.24%)
Jan 25, 2024	60.94	62.03	60.52	61.95	170,173	+2.15(+3.59%)
Jan 24, 2024	60.77	60.77	59.43	59.80	99,150	-0.55(-0.91%)
Jan 23, 2024	60.78	60.90	59.78	60.35	136,202	+0.20(+0.33%)
Jan 22, 2024	59.09	60.20	59.09	60.15	250,138	+1.71(+2.93%)
Jan 19, 2024	57.96	58.48	57.15	58.44	168,369	+0.64(+1.10%)
Jan 18, 2024	57.57	58.00	56.88	57.80	149,354	+0.58(+1.01%)
Jan 17, 2024	56.72	57.54	56.59	57.23	150,478	-0.17(-0.29%)
Jan 16, 2024	57.46	58.15	56.64	57.40	405,778	-0.24(-0.41%)
Jan 12, 2024	58.01	58.27	56.79	57.63	149,954	+0.43(+0.75%)
Jan 11, 2024	56.98	57.58	56.21	57.21	164,881	+0.66(+1.16%)
Jan 10, 2024	61.52	62.91	55.51	56.55	491,255	-0.24(-0.42%)
Jan 09, 2024	56.25	57.41	55.98	56.79	237,773	+0.01(+0.02%)
Jan 08, 2024	56.59	56.98	56.08	56.78	158,437	+0.50(+0.88%)
Jan 05, 2024	56.22	57.02	56.07	56.28	211,989	-0.41(-0.72%)
Jan 04, 2024	56.08	57.52	56.08	56.69	189,527	+0.91(+1.62%)
Jan 03, 2024	56.82	56.98	55.59	55.78	105,429	-1.35(-2.37%)
Jan 02, 2024	57.08	57.89	56.42	57.14	114,135	-0.67(-1.15%)
Dec 29, 2023	57.95	58.46	57.75	57.80	124,711	-0.40(-0.68%)
Dec 28, 2023	58.02	58.25	57.25	58.20	66,065	+0.14(+0.24%)
Dec 27, 2023	57.41	58.08	57.15	58.06	99,795	+0.72(+1.25%)
Dec 26, 2023	56.75	57.79	56.49	57.35	104,577	+0.61(+1.07%)
Dec 22, 2023	56.34	57.40	55.87	56.74	130,789	+0.85(+1.51%)
Dec 21, 2023	54.50	56.00	54.40	55.89	137,318	+1.78(+3.29%)
Dec 20, 2023	54.21	55.03	53.65	54.11	151,895	-0.27(-0.49%)
Dec 19, 2023	53.87	54.59	53.64	54.38	90,544	+0.99(+1.85%)
Dec 18, 2023	53.60	53.80	52.86	53.40	80,320	+0.16(+0.30%)
Dec 15, 2023	53.90	53.96	52.72	53.24	807,151	-0.38(-0.71%)
Dec 14, 2023	52.75	53.84	52.63	53.61	136,027	+1.75(+3.38%)
Dec 13, 2023	51.15	52.27	50.02	51.86	175,992	+0.84(+1.64%)
Dec 12, 2023	51.70	52.04	51.00	51.03	122,988	-0.44(-0.85%)
Dec 11, 2023	51.03	51.57	50.91	51.47	96,403	+0.21(+0.41%)
Dec 08, 2023	51.19	51.75	50.90	51.26	64,255	-0.01(-0.02%)
Dec 07, 2023	51.03	51.28	50.15	51.27	90,788	+0.39(+0.76%)
Dec 06, 2023	51.18	51.69	50.68	50.88	82,303	+0.00(+0.00%)
Dec 05, 2023	51.32	51.32	50.49	50.88	64,308	-0.51(-0.99%)
Dec 04, 2023	49.89	51.39	49.79	51.39	101,375	+1.15(+2.30%)
Dec 01, 2023	48.89	50.54	48.89	50.23	111,150	+1.30(+2.66%)
Nov 30, 2023	48.41	49.19	47.95	48.93	144,542	+0.67(+1.38%)
Nov 29, 2023	48.10	48.70	48.10	48.26	81,589	+0.44(+0.92%)
Nov 28, 2023	48.60	48.66	47.79	47.82	51,283	-0.85(-1.74%)
Nov 27, 2023	48.28	48.83	48.11	48.67	51,684	-0.11(-0.22%)
Nov 24, 2023	48.03	48.78	48.03	48.78	24,095	+0.39(+0.80%)
Nov 22, 2023	48.73	48.96	48.28	48.39	44,785	+0.03(+0.06%)
Nov 21, 2023	48.71	48.76	48.25	48.36	89,624	-0.51(-1.04%)
Nov 20, 2023	49.06	49.26	48.63	48.87	61,155	-0.26(-0.53%)
Nov 17, 2023	48.68	49.29	48.51	49.13	200,545	+1.00(+2.07%)
Nov 16, 2023	48.77	49.13	47.89	48.13	70,798	-0.52(-1.06%)
Nov 15, 2023	49.09	49.74	48.44	48.65	75,382	-0.63(-1.27%)
Nov 14, 2023	47.83	49.30	47.53	49.28	102,717	+2.77(+5.95%)
Nov 13, 2023	46.18	46.67	45.98	46.51	62,250	+0.09(+0.19%)
Nov 10, 2023	45.79	46.67	45.79	46.42	78,557	+0.70(+1.52%)
Nov 09, 2023	46.40	46.59	45.62	45.72	60,773	-0.40(-0.86%)
Nov 08, 2023	46.86	46.95	45.62	46.12	100,448	-0.80(-1.70%)
Nov 07, 2023	47.53	47.53	46.82	46.92	59,806	-0.65(-1.36%)
Nov 06, 2023	47.43	47.61	46.89	47.56	101,422	-0.11(-0.23%)
Nov 03, 2023	47.79	48.39	47.43	47.67	107,833	+0.66(+1.40%)
Nov 02, 2023	47.21	47.89	46.79	47.02	134,921	+0.39(+0.83%)
Nov 01, 2023	46.89	46.89	45.90	46.63	122,207	-0.41(-0.87%)
Oct 31, 2023	46.75	47.53	46.72	47.04	164,031	+0.12(+0.25%)
Oct 30, 2023	46.89	47.16	46.11	46.92	114,965	+0.69(+1.49%)
Oct 27, 2023	46.35	46.84	45.40	46.23	180,010	-0.11(-0.24%)
Oct 26, 2023	45.64	46.83	45.45	46.34	104,315	+0.92(+2.02%)
Oct 25, 2023	44.76	45.43	44.69	45.43	118,451	+0.34(+0.75%)
Oct 24, 2023	45.14	45.63	44.77	45.09	94,578	+0.42(+0.94%)
Oct 23, 2023	44.72	45.45	44.61	44.67	273,972	-0.23(-0.51%)
Oct 20, 2023	44.88	45.45	44.66	44.90	189,159	+0.20(+0.45%)
Oct 19, 2023	45.48	45.91	44.68	44.70	106,519	-1.02(-2.24%)
Oct 18, 2023	46.60	46.60	45.59	45.72	82,646	-1.29(-2.75%)
Oct 17, 2023	47.02	47.91	47.01	47.02	136,260	-0.36(-0.76%)
Oct 16, 2023	47.18	48.10	47.02	47.38	103,384	+0.71(+1.53%)
Oct 13, 2023	48.48	48.67	46.32	46.66	162,827	-1.72(-3.55%)
Oct 12, 2023	48.53	48.79	47.72	48.38	209,828	+0.27(+0.56%)
Oct 11, 2023	49.08	49.88	46.97	48.11	438,440	+2.60(+5.71%)
Oct 10, 2023	45.21	46.02	45.08	45.51	297,751	+0.41(+0.90%)
Oct 09, 2023	44.40	45.14	43.85	45.10	89,253	+0.71(+1.61%)
Oct 06, 2023	43.51	44.45	43.11	44.39	207,061	+0.68(+1.57%)
Oct 05, 2023	43.70	44.00	43.38	43.71	157,183	+0.03(+0.07%)
Oct 04, 2023	43.79	43.97	43.38	43.68	150,849	-0.11(-0.25%)
Oct 03, 2023	44.15	44.24	43.65	43.79	133,966	-0.50(-1.12%)
Oct 02, 2023	45.03	45.13	44.11	44.28	139,754	-0.91(-2.02%)
Sep 29, 2023	46.06	46.06	45.18	45.19	122,123	-0.63(-1.38%)
Sep 28, 2023	45.60	46.11	45.55	45.83	166,135	+0.38(+0.83%)
Sep 27, 2023	45.53	45.93	45.11	45.45	96,612	+0.33(+0.73%)
Sep 26, 2023	45.60	45.88	45.11	45.12	105,263	-0.84(-1.83%)
Sep 25, 2023	45.37	46.06	45.82	45.97	83,094	+0.29(+0.63%)
Sep 22, 2023	46.16	46.47	45.66	45.68	60,746	-0.52(-1.12%)
Sep 21, 2023	46.31	46.63	46.05	46.20	60,366	-0.53(-1.12%)
Sep 20, 2023	47.22	47.68	46.60	46.72	89,643	-0.23(-0.49%)
Sep 19, 2023	46.96	47.16	46.54	46.95	91,486	+0.10(+0.21%)
Sep 18, 2023	47.01	47.29	46.70	46.85	60,533	-0.12(-0.25%)
Sep 15, 2023	47.36	47.45	46.84	46.97	452,401	-0.47(-0.98%)
Sep 14, 2023	46.66	47.52	46.66	47.44	97,422	+1.25(+2.70%)
Sep 13, 2023	46.22	46.49	45.79	46.19	126,084	-0.10(-0.21%)
Sep 12, 2023	45.95	46.34	45.69	46.28	97,934	+0.24(+0.52%)
Sep 11, 2023	45.96	46.29	45.74	46.05	89,397	+0.16(+0.35%)
Sep 08, 2023	45.97	46.07	45.22	45.89	92,253	-0.11(-0.24%)
Sep 07, 2023	46.86	46.86	45.78	46.00	142,845	-0.86(-1.84%)
Sep 06, 2023	47.38	47.74	46.60	46.86	83,973	-0.37(-0.78%)
Sep 05, 2023	47.99	47.99	46.15	47.23	136,036	-1.31(-2.70%)
Sep 01, 2023	48.85	49.33	48.48	48.54	110,363	-0.15(-0.31%)
Aug 31, 2023	48.82	49.20	48.61	48.68	134,221	-0.25(-0.51%)
Aug 30, 2023	49.60	50.43	48.80	48.93	130,025	-0.33(-0.66%)
Aug 29, 2023	48.41	49.34	48.39	49.26	90,258	+0.84(+1.74%)
Aug 28, 2023	47.97	48.61	47.97	48.42	128,627	+0.84(+1.77%)
Aug 25, 2023	47.50	47.92	47.04	47.57	86,007	+0.08(+0.17%)
Aug 24, 2023	47.13	47.79	47.13	47.49	146,706	+0.02(+0.04%)
Aug 23, 2023	46.88	47.50	46.65	47.47	88,773	+0.59(+1.27%)
Aug 22, 2023	46.77	47.34	46.35	46.88	127,921	+0.25(+0.53%)
Aug 21, 2023	46.03	46.85	45.69	46.63	115,383	+0.92(+2.02%)
Aug 18, 2023	45.94	46.39	45.42	45.71	120,454	-0.47(-1.01%)
Aug 17, 2023	46.33	46.51	46.06	46.18	85,151	-0.10(-0.21%)
Aug 16, 2023	46.75	47.23	46.23	46.27	97,465	-0.74(-1.58%)
Aug 15, 2023	46.43	47.08	46.32	47.02	64,495	+0.27(+0.57%)
Aug 14, 2023	46.42	46.80	46.03	46.75	76,606	+0.12(+0.26%)
Aug 11, 2023	45.94	46.83	45.11	46.63	84,259	+0.46(+0.99%)
Aug 10, 2023	46.11	46.60	45.91	46.18	85,016	+0.13(+0.28%)
Aug 09, 2023	45.73	46.27	45.58	46.05	81,575	+0.27(+0.58%)
Aug 08, 2023	45.16	45.82	44.97	45.78	82,632	+0.29(+0.63%)
Aug 07, 2023	45.01	45.68	45.01	45.49	87,815	+0.53(+1.17%)
Aug 04, 2023	44.33	45.04	44.22	44.97	85,503	+0.57(+1.27%)
Aug 03, 2023	43.92	44.49	43.57	44.40	97,920	+0.44(+0.99%)
Aug 02, 2023	44.00	44.39	43.89	43.96	85,592	-0.39(-0.87%)
Aug 01, 2023	43.77	44.54	43.71	44.35	118,507	+0.40(+0.90%)
Jul 31, 2023	43.89	44.06	43.51	43.95	95,564	+0.24(+0.54%)
Jul 28, 2023	44.47	44.60	43.70	43.72	50,768	-0.24(-0.54%)
Jul 27, 2023	44.57	44.57	43.79	43.95	84,572	-0.26(-0.58%)
Jul 26, 2023	43.83	44.58	43.83	44.21	65,313	+0.20(+0.45%)
Jul 25, 2023	43.17	44.11	43.11	44.01	88,207	+0.59(+1.35%)
Jul 24, 2023	43.26	43.97	42.83	43.43	181,877	+0.26(+0.60%)
Jul 21, 2023	43.46	43.46	43.02	43.17	92,666	-0.05(-0.11%)
Jul 20, 2023	43.42	43.42	42.55	43.22	170,748	-0.04(-0.09%)
Jul 19, 2023	43.35	43.38	42.88	43.26	120,209	-0.11(-0.25%)
Jul 18, 2023	42.94	43.80	42.94	43.37	104,195	+0.26(+0.60%)
Jul 17, 2023	42.90	43.54	42.88	43.11	93,751	+0.06(+0.14%)
Jul 14, 2023	42.61	43.06	42.36	43.05	106,637	+0.27(+0.63%)
Jul 13, 2023	43.02	43.11	42.19	42.78	109,406	-0.22(-0.51%)
Jul 12, 2023	43.20	43.36	42.66	43.00	123,441	+0.50(+1.17%)
Jul 11, 2023	42.08	42.84	41.79	42.51	108,577	+0.36(+0.85%)
Jul 10, 2023	40.18	42.41	39.57	42.15	171,086	+0.77(+1.86%)
Jul 07, 2023	40.98	41.89	40.80	41.38	129,495	+0.34(+0.82%)
Jul 06, 2023	40.82	41.12	40.49	41.04	123,056	-0.38(-0.91%)
Jul 05, 2023	42.55	42.57	41.37	41.42	186,706	-1.36(-3.19%)
Jul 03, 2023	42.82	43.08	42.58	42.78	52,594	-0.14(-0.32%)
Jun 30, 2023	42.91	43.00	42.21	42.92	211,375	+0.41(+0.98%)
Jun 29, 2023	42.28	43.10	42.06	42.51	101,275	+0.31(+0.73%)
Jun 28, 2023	41.31	42.20	41.01	42.20	114,194	+0.86(+2.08%)
Jun 27, 2023	40.34	41.49	39.97	41.34	83,809	+1.19(+2.95%)
Jun 26, 2023	39.71	40.59	39.71	40.16	91,420	+0.42(+1.07%)
Jun 23, 2023	38.95	39.81	38.95	39.73	257,721	+0.12(+0.30%)
Jun 22, 2023	39.98	40.04	39.23	39.61	95,634	-0.40(-1.01%)
Jun 21, 2023	39.18	40.04	39.01	40.02	129,269	+0.74(+1.89%)
Jun 20, 2023	38.54	39.72	38.24	39.28	105,612	+0.54(+1.40%)
Jun 16, 2023	39.18	39.18	38.12	38.73	313,703	-0.19(-0.48%)
Jun 15, 2023	38.98	39.29	38.47	38.92	81,611	+3.37(+9.47%)
May 08, 2023	36.20	36.20	35.54	35.55	73,257	-0.59(-1.64%)
May 05, 2023	36.50	36.75	36.06	36.15	94,293	+0.30(+0.83%)
May 04, 2023	36.91	36.91	35.55	35.85	196,250	-1.39(-3.74%)
May 03, 2023	37.02	37.88	37.02	37.24	78,552	+0.36(+0.96%)
May 02, 2023	37.07	37.25	36.56	36.89	221,218	-0.46(-1.24%)
May 01, 2023	37.11	37.88	36.99	37.35	73,663	+0.09(+0.24%)
Apr 28, 2023	36.99	37.78	36.88	37.26	147,950	+0.25(+0.67%)
Apr 27, 2023	36.49	37.30	36.49	37.01	74,862	+0.67(+1.85%)
Apr 26, 2023	36.37	37.67	35.32	36.34	155,624	-1.64(-4.32%)
Apr 25, 2023	38.59	38.79	37.95	37.98	72,571	-1.01(-2.58%)
Apr 24, 2023	38.86	39.25	38.75	38.99	51,110	-0.05(-0.13%)
Apr 21, 2023	39.31	39.31	38.69	39.04	68,998	-0.17(-0.43%)
Apr 20, 2023	38.56	39.30	38.53	39.21	78,588	+0.19(+0.48%)
Apr 19, 2023	38.65	39.05	38.39	39.02	121,181	+0.24(+0.61%)
Apr 18, 2023	38.79	39.32	38.19	38.78	94,079	+0.16(+0.41%)
Apr 17, 2023	39.28	39.40	38.37	38.63	156,561	-0.51(-1.31%)
Apr 14, 2023	38.82	39.21	38.47	39.14	137,621	+0.24(+0.61%)
Apr 13, 2023	38.65	38.97	38.21	38.90	131,805	+0.24(+0.61%)
Apr 12, 2023	39.25	39.25	38.51	38.67	74,622	-0.10(-0.25%)
Apr 11, 2023	38.67	39.12	38.19	38.76	58,326	+0.44(+1.15%)
Apr 10, 2023	37.64	38.68	37.57	38.32	114,271	+0.68(+1.80%)
Apr 06, 2023	38.36	38.36	37.56	37.64	175,123	-0.55(-1.44%)
Apr 05, 2023	39.28	39.28	37.77	38.19	253,160	-1.05(-2.68%)
Apr 04, 2023	40.90	40.90	39.10	39.25	66,169	-1.50(-3.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Azz Inc (NY: AZZ )

Historical Prices

Free News Feed