Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	AZZ	75.51	75.65	74.25	75.39	0.40	300,262	5,133	67.00	78.79
2024-05-03	Z	AZZ	75.62	76.075	74.08	75.02	0.775	410,113	5,223	70.39	78.79
2024-05-02	Z	AZZ	72.91	74.33	71.43	74.22	1.99	375,240	3,995	40.24	73.75
2024-05-01	Z	AZZ	71.75	73.23	71.40	72.24	0.58	488,784	4,517	67.00	78.79
2024-04-30	Z	AZZ	72.59	73.82	71.35	71.63	-1.01	1,039,589	5,312	67.00	80.82
2024-04-29	Z	AZZ	71.44	74.55	71.44	72.68	1.30	2,004,701	12,006	65.85	78.79
2024-04-26	Z	AZZ	70.99	71.94	70.39	71.49	-1.75	3,287,521	20,586	71.01	78.24
2024-04-25	Z	AZZ	77.17	77.4225	72.63	73.24	-9.20	684,120	7,022	71.67	73.24
2024-04-24	Z	AZZ	83.19	84.52	81.47	82.43	-0.565	170,463	3,531	68.59	81.26
2024-04-23	Z	AZZ	77.23	83.225	77.16	82.93	6.4625	310,468	4,521	81.00	85.02
2024-04-22	Z	AZZ	78.70	79.49	75.71	76.50	1.65	370,373	3,652	68.87	86.84
2024-04-19	Z	AZZ	75.30	76.67	74.3198	74.80	-0.62	252,002	2,899	63.93	91.39
2024-04-18	Z	AZZ	76.21	76.63	74.68	75.48	-0.11	140,512	2,356	74.85	75.91
2024-04-17	Z	AZZ	77.10	77.56	75.25	75.61	-0.57	96,170	2,031	66.53	121.29
2024-04-16	Z	AZZ	76.59	78.1045	75.45	76.32	-0.535	119,509	2,104	75.99	83.65
2024-04-15	Z	AZZ	79.0875	79.54	76.32	77.07	-0.91	127,552	2,166	68.48	77.97
2024-04-12	Z	AZZ	77.63	78.8999	76.85	77.98	-0.32	195,955	2,689	77.34	78.42
2024-04-11	Z	AZZ	78.34	79.01	77.53	78.26	0.19	103,223	1,765	70.15	86.84
2024-04-10	Z	AZZ	77.99	79.065	77.27	78.12	-1.74	146,877	2,039	77.46	78.54
2024-04-09	Z	AZZ	81.85	81.85	79.17	79.87	-2.08	132,776	2,929	58.62	127.95
2024-04-08	Z	AZZ	79.98	82.04	79.20	81.93	3.37	305,410	3,261	81.70	89.67
2024-04-05	Z	AZZ	77.56	79.32	77.12	78.62	1.05	138,762	1,722	63.92	87.96
2024-04-04	Z	AZZ	77.51	79.17	76.78	77.59	1.11	189,861	2,701	69.63	79.14
2024-04-03	Z	AZZ	76.20	78.035	76.20	76.55	0.03	136,720	2,118	69.65	77.26
2024-04-02	Z	AZZ	76.12	76.64	75.15	76.50	-0.28	177,903	2,534	75.95	83.62
2024-04-01	Z	AZZ	77.29	77.29	75.49	76.87	-0.56	97,833	1,716	76.24	77.32
2024-03-29	Z	AZZ	77.60	78.22	77.04	77.31	0.056	0	0	63.51	78.86
2024-03-28	Z	AZZ	77.60	78.22	77.04	77.31	0.056	139,725	1,729	63.51	78.86
2024-03-27	Z	AZZ	76.63	77.58	76.20	77.23	0.684	93,608	1,545	76.57	77.66
2024-03-26	Z	AZZ	76.00	77.005	75.91	76.56	0.635	79,238	1,466	63.51	89.67
2024-03-25	Z	AZZ	78.50	78.655	75.73	75.82	-2.23	114,667	2,210	75.36	82.99
2024-03-22	Z	AZZ	80.63	80.93	77.09	78.02	-4.07	279,124	3,321	70.81	78.54
2024-03-21	Z	AZZ	79.61	82.10	79.015	82.06	2.88	276,665	2,672	81.82	82.71
2024-03-20	Z	AZZ	77.10	79.245	76.80	79.18	2.39	259,576	2,254	63.51	80.55
2024-03-19	Z	AZZ	72.81	76.85	72.81	76.80	4.31	147,482	2,403	63.51	86.76
2024-03-18	Z	AZZ	72.59	73.16	72.14	72.47	-0.29	131,096	1,697	64.02	115.95
2024-03-15	Z	AZZ	70.98	72.84	70.62	72.71	0.77	254,061	1,586	66.00	73.24
2024-03-14	Z	AZZ	72.12	72.275	71.0569	71.92	-0.80	102,524	2,202	71.27	72.32
2024-03-13	Z	AZZ	71.82	73.0794	71.6556	72.55	0.65	93,162	1,386	63.51	86.76
2024-03-12	Z	AZZ	70.70	71.93	70.08	71.82	0.85	100,299	2,040	63.51	78.35
2024-03-11	Z	AZZ	71.00	71.48	69.79	70.96	-0.49	93,935	1,948	63.51	78.35
2024-03-08	Z	AZZ	71.71	72.22	71.045	71.49	0.30	92,905	1,837	63.51	86.76
2024-03-07	Z	AZZ	71.85	72.2731	71.25	71.26	0.17	104,301	1,644	32.01	114.49
2024-03-06	Z	AZZ	71.26	71.64	70.69	71.09	0.66	85,736	1,520	48.03	113.69
2024-03-05	Z	AZZ	71.70	72.38	69.75	70.50	-1.54	143,622	2,560	28.17	76.84
2024-03-04	Z	AZZ	71.96	73.4199	71.90	72.10	-0.035	93,843	1,735	70.60	75.45
2024-03-01	Z	AZZ	73.22	73.22	71.69	72.015	-0.785	155,039	2,608	28.81	74.24
2024-02-29	Z	AZZ	73.77	74.09	72.65	72.80	-0.348	177,132	1,924	62.55	78.40
2024-02-28	Z	AZZ	73.03	74.0693	73.03	73.14	-0.465	102,252	1,494	70.60	78.98
2024-02-27	Z	AZZ	74.48	74.70	73.51	73.56	-0.445	85,785	1,825	32.01	117.90
2024-02-26	Z	AZZ	72.64	74.17	72.1335	74.05	1.105	165,488	1,548	29.59	78.98
2024-02-23	Z	AZZ	72.21	73.56	71.65	72.92	0.65	161,391	1,964	72.80	74.94
2024-02-22	Z	AZZ	71.26	72.95	71.12	72.25	1.09	203,270	2,049	63.51	74.94
2024-02-21	Z	AZZ	72.01	72.45	70.312	71.13	-1.10	158,020	2,384	28.42	113.64
2024-02-20	Z	AZZ	71.42	72.23	71.01	72.22	-0.19	181,413	2,347	66.03	74.94
2024-02-19	Z	AZZ	71.79	73.18	71.21	72.36	-0.11	0	0	62.37	80.70
2024-02-16	Z	AZZ	71.79	73.18	71.21	72.36	-0.11	178,457	1,968	62.37	80.70
2024-02-15	Z	AZZ	70.29	72.7001	70.06	72.41	2.30	200,182	2,718	72.38	78.98
2024-02-14	Z	AZZ	69.25	70.29	68.76	70.00	1.71	145,318	1,905	28.01	112.01
2024-02-13	Z	AZZ	68.41	69.72	67.32	68.31	-2.08	203,577	2,479	63.51	72.17
2024-02-12	Z	AZZ	69.43	70.56	69.43	70.36	0.69	184,412	2,691	63.51	112.43
2024-02-09	Z	AZZ	67.57	69.66	67.345	69.54	2.36	230,766	3,307	27.81	111.21
2024-02-08	Z	AZZ	65.86	67.33	65.78	67.20	1.305	97,324	1,805	26.90	107.58