Historical Data for AZZ Inc. (AZZ)

$ 37.65   0.41 (+1.10%) Volume: 44.24k 1:31 PM EST 19-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 37.50 38.14 37.26 37.65 44.24k 0.41 1.10% 37.65 1.67m 802
11/18/19 38.20 38.55 37.16 37.24 160.61k -1.15 -3.00% 37.24 6.02m 1,993
11/15/19 38.87 39.015 38.18 38.39 113.71k -0.10 -0.26% 38.39 4.37m 1,731
11/14/19 39.08 39.54 38.45 38.49 118.12k -0.54 -1.38% 38.49 4.58m 1,844
11/13/19 38.81 39.78 38.60 39.03 212.19k 0.00 0.00% 39.03 8.32m 2,150
11/12/19 39.38 39.7821 38.77 39.03 190.29k -0.36 -0.91% 39.03 7.46m 2,810
11/11/19 39.04 39.64 38.98 39.39 187.6k -0.11 -0.28% 39.39 7.39m 2,332
11/08/19 38.73 39.58 38.59 39.50 273.65k 0.57 1.46% 39.50 10.73m 3,564
11/07/19 39.23 39.64 38.74 38.93 165.66k 0.01 0.03% 38.93 6.48m 2,244
11/06/19 39.39 39.50 38.78 38.92 140.21k -0.50 -1.27% 38.92 5.47m 1,855
11/05/19 39.69 40.0376 39.04 39.42 252.51k -0.28 -0.71% 39.42 9.95m 2,273
11/04/19 39.75 40.03 39.09 39.70 123.99k 0.25 0.63% 39.70 4.92m 2,130
11/01/19 39.03 39.47 38.85 39.45 217.74k 0.66 1.70% 39.45 8.56m 1,773
10/31/19 38.60 38.885 38.09 38.79 129.58k 0.06 0.15% 38.79 5.01m 1,828
10/30/19 38.63 38.88 38.26 38.73 108.86k -0.25 -0.64% 38.73 4.21m 1,868
10/29/19 38.73 39.685 38.384 38.98 137.21k 0.21 0.54% 38.98 5.33m 1,590
10/28/19 38.57 39.33 38.41 38.77 98.3k 0.55 1.44% 38.77 3.82m 1,407
10/25/19 37.86 38.515 37.655 38.22 133.76k 0.35 0.92% 38.22 5.11m 1,287
10/24/19 38.62 38.68 37.4972 37.87 94.58k -0.58 -1.51% 37.87 3.58m 1,000
10/23/19 39.50 39.50 38.30 38.45 91.7k -0.91 -2.31% 38.45 3.54m 1,614
10/22/19 39.38 39.89 39.04 39.36 238.74k -0.09 -0.23% 39.36 9.43m 1,954
10/21/19 39.33 39.84 39.20 39.45 119.83k 0.57 1.47% 39.45 4.73m 1,894