Historical Data for AZZ Inc. (AZZ)

$ 33.67   0.94 (+2.87%) Volume: 142.18k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 33.67 0.00 (0.00%) Volume: 1.35k 4:25 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 32.54 33.70 32.37 33.67 142.18k 0.94 2.87% 33.67 4.72m 2,022
08/06/20 32.84 32.99 32.50 32.73 104.36k -0.18 -0.55% 32.73 3.42m 1,636
08/05/20 32.61 33.05 32.40 32.91 109.51k 0.67 2.08% 32.91 3.6m 1,407
08/04/20 31.75 32.38 31.60 32.24 144.62k 0.24 0.75% 32.24 4.64m 1,721
08/03/20 31.79 32.10 31.47 32.00 97.4k 0.42 1.33% 32.00 3.11m 1,396
07/31/20 31.71 31.99 30.91 31.58 163.58k -0.46 -1.44% 31.58 5.14m 1,768
07/30/20 31.66 33.50 31.66 32.04 170.24k -0.24 -0.74% 32.04 5.47m 2,359
07/29/20 31.41 32.48 31.35 32.28 216.6k 1.15 3.69% 32.28 6.92m 2,860
07/28/20 31.32 31.91 31.09 31.13 123.43k -0.42 -1.33% 31.13 3.88m 1,673
07/27/20 31.40 31.60 31.00 31.55 85.92k 0.23 0.73% 31.55 2.7m 1,163
07/24/20 32.05 32.415 31.31 31.32 146.81k -0.89 -2.76% 31.32 4.63m 1,959
07/23/20 31.65 32.31 31.48 32.21 169.78k 0.56 1.77% 32.21 5.44m 1,998
07/22/20 31.65 32.10 31.57 31.65 261.15k -0.32 -1.00% 31.65 8.31m 2,295
07/21/20 31.82 32.42 31.61 31.97 203.7k 0.94 3.03% 31.97 6.5m 1,990
07/20/20 32.05 32.51 30.80 31.03 213.66k -1.21 -3.75% 31.03 6.71m 2,370
07/17/20 33.55 33.84 32.05 32.24 352.41k 0.669999 2.12% 32.24 11.51m 3,827
07/16/20 31.67 32.69 31.48 31.74 226.03k 0.626626 2.03% 31.57 7.21m 2,973
07/15/20 29.85 31.56 29.76 31.11 252.93k 2.0888 7.24% 30.9434 7.85m 3,274
07/14/20 28.49 29.29 28.46 29.01 223.85k 0.387911 1.36% 28.8546 6.49m 3,017
07/13/20 29.69 29.69 28.57 28.62 183.27k -0.606733 -2.09% 28.4667 5.31m 3,001
07/10/20 28.60 29.44 28.60 29.23 219.5k 0.616679 2.17% 29.0734 6.38m 3,238