Azz Inc (AZZ)
93.71 -1.98 (-2.07%)
Azz Inc is a leading provider of metal coatings and services, specializing in galvanizing and related services for the electrical and industrial sectors. The company operates through various divisions, offering a range of protective coatings and solutions that enhance the durability and longevity of metal products used in infrastructure and manufacturing. Azz Inc also engages in the design and fabrication of metal structures and components, serving a diverse clientele that includes utilities, contractors, and manufacturers. Their commitment to quality and innovation positions them as a key player in ensuring that infrastructure projects meet rigorous standards for safety and performance.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/03/2024 | 95.61 | 95.81 | 92.45 | 93.71 | 104,610 | 93.71 |
12/02/2024 | 93.40 | 96.21 | 92.11 | 95.69 | 230,244 | 95.69 |
11/29/2024 | 92.13 | 93.42 | 91.65 | 93.14 | 88,208 | 93.14 |
11/27/2024 | 92.28 | 93.03 | 90.56 | 91.15 | 148,762 | 91.15 |
11/26/2024 | 94.58 | 94.58 | 91.56 | 92.34 | 155,967 | 92.34 |
11/25/2024 | 96.53 | 97.98 | 95.33 | 95.33 | 204,923 | 95.33 |
11/22/2024 | 95.98 | 96.85 | 92.40 | 95.54 | 278,313 | 95.54 |
11/21/2024 | 88.49 | 95.66 | 88.15 | 95.41 | 510,880 | 95.41 |
11/20/2024 | 86.92 | 88.34 | 86.00 | 87.66 | 174,838 | 87.66 |
11/19/2024 | 83.95 | 87.00 | 83.94 | 86.92 | 115,339 | 86.92 |
11/18/2024 | 83.70 | 85.52 | 83.20 | 85.00 | 133,696 | 85.00 |
11/15/2024 | 84.23 | 84.50 | 82.82 | 82.93 | 252,742 | 82.93 |
11/14/2024 | 84.67 | 85.08 | 82.81 | 83.83 | 183,560 | 83.83 |
11/13/2024 | 85.83 | 86.00 | 83.36 | 84.04 | 247,013 | 84.04 |
11/12/2024 | 86.40 | 87.15 | 84.00 | 84.62 | 99,428 | 84.62 |
11/11/2024 | 85.75 | 86.97 | 84.79 | 86.44 | 127,875 | 86.44 |
11/08/2024 | 83.84 | 85.76 | 83.48 | 84.58 | 249,160 | 84.58 |
11/07/2024 | 84.48 | 85.17 | 82.32 | 83.68 | 213,611 | 83.68 |
11/06/2024 | 85.35 | 87.06 | 83.82 | 84.60 | 447,145 | 84.60 |
11/05/2024 | 76.92 | 79.31 | 76.92 | 79.30 | 126,833 | 79.30 |
11/04/2024 | 76.75 | 78.35 | 76.75 | 77.43 | 67,532 | 77.43 |
11/01/2024 | 76.83 | 77.91 | 76.20 | 77.16 | 98,674 | 77.16 |
10/31/2024 | 78.76 | 78.76 | 76.09 | 76.18 | 117,804 | 76.18 |
10/30/2024 | 78.85 | 80.33 | 78.74 | 78.75 | 164,805 | 78.75 |
10/29/2024 | 77.73 | 78.90 | 76.73 | 78.90 | 145,115 | 78.90 |
10/28/2024 | 77.58 | 78.46 | 77.56 | 78.07 | 89,639 | 78.07 |
10/25/2024 | 76.85 | 77.23 | 75.98 | 76.52 | 65,564 | 76.52 |
10/24/2024 | 76.09 | 76.75 | 75.26 | 76.17 | 95,092 | 76.17 |
10/23/2024 | 76.17 | 77.02 | 75.34 | 75.86 | 124,325 | 75.86 |
10/22/2024 | 77.57 | 77.57 | 76.42 | 76.50 | 106,942 | 76.50 |
10/21/2024 | 78.32 | 78.56 | 77.37 | 77.65 | 96,928 | 77.65 |
10/18/2024 | 79.94 | 79.94 | 78.23 | 78.32 | 250,643 | 78.32 |
10/17/2024 | 81.04 | 81.04 | 79.47 | 79.50 | 82,963 | 79.33 |
10/16/2024 | 80.18 | 81.51 | 79.85 | 80.89 | 137,713 | 80.72 |
10/15/2024 | 80.84 | 81.70 | 79.26 | 79.35 | 172,252 | 79.18 |
10/14/2024 | 78.27 | 81.41 | 77.44 | 81.13 | 226,948 | 80.96 |
10/11/2024 | 77.41 | 78.33 | 76.72 | 77.88 | 318,158 | 77.71 |
10/10/2024 | 79.03 | 81.00 | 74.56 | 77.30 | 541,892 | 77.13 |
10/09/2024 | 81.26 | 82.34 | 80.69 | 81.57 | 253,438 | 81.40 |
10/08/2024 | 82.44 | 82.61 | 80.35 | 80.66 | 159,526 | 80.49 |
10/07/2024 | 81.87 | 82.73 | 81.16 | 82.08 | 148,605 | 81.90 |
10/04/2024 | 81.92 | 82.91 | 81.39 | 82.50 | 133,021 | 82.32 |
10/03/2024 | 80.16 | 81.06 | 79.09 | 80.23 | 110,927 | 80.06 |
10/02/2024 | 80.79 | 81.79 | 80.18 | 80.65 | 87,050 | 80.48 |
10/01/2024 | 82.30 | 82.30 | 80.29 | 81.16 | 81,638 | 80.99 |
9/30/2024 | 82.00 | 82.63 | 80.77 | 82.61 | 103,857 | 82.43 |
9/27/2024 | 82.55 | 83.25 | 81.53 | 82.29 | 111,843 | 82.11 |
9/26/2024 | 82.00 | 83.00 | 81.39 | 82.04 | 96,221 | 81.86 |
9/25/2024 | 82.52 | 82.52 | 80.65 | 80.92 | 115,951 | 80.75 |
9/24/2024 | 81.14 | 82.39 | 80.61 | 82.01 | 108,771 | 81.83 |
9/23/2024 | 82.61 | 82.92 | 80.98 | 81.25 | 82,476 | 81.08 |
9/20/2024 | 82.38 | 82.70 | 81.57 | 81.88 | 430,553 | 81.70 |
9/19/2024 | 82.52 | 83.05 | 81.27 | 82.65 | 100,493 | 82.47 |
9/18/2024 | 80.07 | 83.25 | 79.74 | 80.10 | 270,942 | 79.93 |
9/17/2024 | 79.75 | 81.25 | 79.02 | 80.13 | 97,303 | 79.96 |
9/16/2024 | 79.31 | 79.69 | 78.28 | 78.59 | 110,599 | 78.42 |
9/13/2024 | 77.55 | 79.08 | 77.17 | 78.57 | 82,605 | 78.40 |
9/12/2024 | 75.04 | 77.06 | 74.88 | 76.16 | 91,049 | 76.00 |
9/11/2024 | 73.32 | 74.98 | 71.74 | 74.55 | 188,408 | 74.39 |
9/10/2024 | 74.11 | 74.12 | 72.81 | 73.39 | 174,601 | 73.23 |
9/09/2024 | 73.67 | 75.10 | 73.05 | 74.08 | 178,166 | 73.92 |
9/06/2024 | 75.87 | 76.30 | 73.38 | 73.70 | 139,647 | 73.54 |
9/05/2024 | 76.87 | 76.87 | 74.23 | 75.49 | 120,897 | 75.33 |
9/04/2024 | 77.78 | 78.19 | 76.42 | 76.53 | 117,909 | 76.37 |