Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	50.49	49.44	49.88	50.11	76100.0	50.11
2021-02-12	49.87	48.95	48.95	49.6	84500.0	49.6
2021-02-11	50.23	48.25	49.84	49.23	122400.0	49.23
2021-02-10	50.63	49.45	50.49	49.63	102800.0	49.63
2021-02-09	50.66	49.86	50.4	50.34	122800.0	50.34
2021-02-08	50.85	50.19	50.26	50.63	89600.0	50.63
2021-02-05	50.9	49.78	50.9	50.35	115200.0	50.35
2021-02-04	50.95	50.1	50.1	50.21	68600.0	50.21
2021-02-03	50.43	49.25	49.64	50.19	104800.0	50.19
2021-02-02	50.09	49.15	49.61	49.83	108500.0	49.83
2021-02-01	49.48	47.74	47.99	49.08	129900.0	49.08
2021-01-29	49.35	47.59	48.3	47.59	199000.0	47.59
2021-01-28	48.74	47.65	48.17	48.18	200400.0	48.18
2021-01-27	48.84	46.65	47.15	48.26	203700.0	48.26
2021-01-26	48.77	47.91	48.76	48.32	105800.0	48.32
2021-01-25	48.69	47.36	48.38	48.18	113100.0	48.18
2021-01-22	48.88	47.65	47.65	48.74	117400.0	48.57
2021-01-21	48.86	47.67	48.29	48.38	120900.0	48.21
2021-01-20	49.69	48.29	48.66	48.49	126500.0	48.32
2021-01-19	48.96	47.87	48.0	48.76	127600.0	48.59
2021-01-15	47.88	46.55	47.8	47.38	144900.0	47.21
2021-01-14	49.73	48.49	49.48	48.68	109600.0	48.51
2021-01-13	49.92	48.76	49.92	49.18	106400.0	49.01
2021-01-12	50.29	49.47	50.13	50.08	135400.0	49.91
2021-01-11	51.49	48.05	48.97	49.7	153800.0	49.53
2021-01-08	51.23	48.53	51.01	49.4	172500.0	49.23
2021-01-07	51.01	48.21	49.47	50.83	196300.0	50.65
2021-01-06	51.68	48.58	48.6	50.74	303300.0	50.56
2021-01-05	48.27	46.57	46.57	47.61	125800.0	47.44
2021-01-04	48.49	46.37	48.02	46.65	154700.0	46.49
2020-12-31	47.7	46.74	46.99	47.44	89800.0	47.27
2020-12-30	47.15	46.54	46.54	46.94	77400.0	46.78
2020-12-29	48.1	46.07	48.1	46.39	93300.0	46.23
2020-12-28	48.61	47.88	47.99	47.96	81400.0	47.79
2020-12-24	47.52	46.89	47.48	47.44	40600.0	47.27
2020-12-23	47.56	46.49	46.67	47.38	71700.0	47.21
2020-12-22	46.46	45.89	46.46	46.34	82100.0	46.18
2020-12-21	46.79	45.66	46.1	46.61	130100.0	46.45
2020-12-18	47.17	46.19	46.92	46.85	788000.0	46.69
2020-12-17	47.52	46.23	47.52	46.9	109900.0	46.74
2020-12-16	48.33	47.19	47.88	47.27	267400.0	47.11
2020-12-15	47.84	46.51	47.01	47.81	196000.0	47.64
2020-12-14	47.62	46.23	47.62	46.53	217000.0	46.37
2020-12-11	47.83	46.92	47.43	46.97	73800.0	46.81
2020-12-10	47.75	46.93	47.24	47.55	78100.0	47.38
2020-12-09	48.25	47.47	48.0	47.67	114500.0	47.5
2020-12-08	47.77	46.58	46.58	47.68	116000.0	47.51
2020-12-07	47.66	46.38	47.09	46.91	106300.0	46.75
2020-12-04	47.17	45.44	46.2	47.15	131100.0	46.99
2020-12-03	46.4	45.44	45.98	45.78	115000.0	45.62
2020-12-02	45.81	44.98	45.0	45.79	173200.0	45.63
2020-12-01	45.23	44.15	45.12	45.13	244800.0	44.97
2020-11-30	44.91	43.9	44.51	44.59	308200.0	44.43
2020-11-27	45.12	44.11	44.45	44.9	114100.0	44.74
2020-11-25	44.51	43.39	43.96	44.37	173100.0	44.22
2020-11-24	44.81	43.17	43.45	44.39	191000.0	44.24
2020-11-23	42.96	41.7	41.84	42.81	155100.0	42.66
2020-11-20	41.49	40.67	40.75	41.35	206500.0	41.21
2020-11-19	41.85	40.0	41.03	41.11	219000.0	40.97
2020-11-18	40.9	39.77	40.71	39.77	165700.0	39.63
2020-11-17	40.95	40.02	40.55	40.66	188600.0	40.52
2020-11-16	41.28	39.5	39.81	41.2	207600.0	41.06
2020-11-13	38.9	37.96	38.04	38.75	145600.0	38.61
2020-11-12	37.89	36.45	37.25	37.58	234400.0	37.45
2020-11-11	38.4	36.67	38.16	37.22	127900.0	37.09
2020-11-10	38.73	37.29	37.54	38.15	199500.0	38.02
2020-11-09	38.9	36.65	37.77	36.94	264100.0	36.81
2020-11-06	35.81	34.62	35.44	34.74	116600.0	34.62
2020-11-05	35.59	34.04	34.04	35.31	105800.0	35.19
2020-11-04	34.84	33.72	34.68	33.83	112200.0	33.71
2020-11-03	35.76	34.93	35.06	35.46	146000.0	35.34
2020-11-02	34.55	33.75	34.01	34.44	108300.0	34.32
2020-10-30	34.29	33.29	33.29	33.59	117300.0	33.47
2020-10-29	33.61	32.51	32.78	33.4	139200.0	33.28
2020-10-28	33.65	32.93	33.32	32.94	164100.0	32.83
2020-10-27	35.12	33.97	34.77	34.06	115000.0	33.94
2020-10-26	35.01	34.09	35.01	34.72	129800.0	34.6
2020-10-23	35.54	34.8	35.07	35.36	99600.0	35.24
2020-10-22	34.92	34.39	34.92	34.82	182900.0	34.7
2020-10-21	35.08	34.3	35.02	34.68	154200.0	34.56
2020-10-20	35.53	34.84	35.38	35.02	173000.0	34.9
2020-10-19	35.7	34.8	34.89	35.21	154500.0	34.92
2020-10-16	35.38	34.78	34.81	34.9	152400.0	34.61
2020-10-15	35.36	34.55	35.21	34.95	216500.0	34.66
2020-10-14	36.37	34.96	35.0	35.6	213900.0	35.3
2020-10-13	36.56	34.56	35.93	35.08	219200.0	34.79
2020-10-12	37.56	36.34	36.55	37.34	172700.0	37.03
2020-10-09	37.33	36.39	36.72	36.54	113200.0	36.24
2020-10-08	36.76	35.74	36.3	36.62	131900.0	36.32
2020-10-07	36.39	35.45	36.09	35.88	181100.0	35.58
2020-10-06	36.74	35.75	36.15	35.77	178400.0	35.47
2020-10-05	35.86	34.44	35.36	35.74	111800.0	35.44
2020-10-02	35.35	33.54	33.54	35.06	115000.0	34.77
2020-10-01	34.43	33.58	34.06	34.11	124200.0	33.83
2020-09-30	35.0	34.11	34.25	34.12	165000.0	33.84
2020-09-29	34.38	33.53	34.28	34.06	129800.0	33.78
2020-09-28	34.69	33.68	33.68	34.33	102700.0	34.05
2020-09-25	33.66	32.91	32.98	33.37	99400.0	33.09
2020-09-24	33.78	32.65	33.08	33.26	92600.0	32.98
2020-09-23	34.02	32.82	33.56	32.86	142500.0	32.59
2020-09-22	33.76	32.81	33.42	33.47	155400.0	33.19
2020-09-21	34.3	32.85	34.3	33.46	195300.0	33.18
2020-09-18	36.05	34.79	35.79	35.02	358200.0	34.73
2020-09-17	35.82	34.49	34.81	35.65	125100.0	35.35
2020-09-16	35.8	34.31	34.57	35.17	126900.0	34.88
2020-09-15	34.6	33.76	34.21	34.47	102700.0	34.18
2020-09-14	34.33	33.51	33.56	34.04	152100.0	33.76
2020-09-11	33.76	32.99	33.61	33.39	98800.0	33.11
2020-09-10	34.03	33.5	33.97	33.63	93700.0	33.35
2020-09-09	34.96	33.93	34.74	34.04	186800.0	33.76
2020-09-08	35.06	34.38	35.06	34.53	167600.0	34.24
2020-09-04	36.0	34.97	35.88	35.36	106200.0	35.07
2020-09-03	35.52	35.08	35.27	35.32	186900.0	35.03
2020-09-02	35.5	34.98	35.2	35.22	74000.0	34.93
2020-09-01	35.27	34.38	34.54	35.15	87900.0	34.86
2020-08-31	35.18	34.68	34.85	34.73	148600.0	34.44
2020-08-28	35.1	34.27	34.92	35.05	87100.0	34.76
2020-08-27	34.97	34.15	34.62	34.64	90800.0	34.35
2020-08-26	34.75	34.24	34.63	34.32	90000.0	34.04
2020-08-25	35.05	34.42	34.75	34.78	99200.0	34.49
2020-08-24	34.71	33.86	34.21	34.58	98700.0	34.29
2020-08-21	34.18	33.6	33.75	33.87	89700.0	33.59
2020-08-20	34.14	33.53	33.64	34.06	86100.0	33.78
2020-08-19	34.53	34.09	34.32	34.18	118100.0	33.9
2020-08-18	34.4	33.86	34.4	34.18	141700.0	33.9
2020-08-17	34.66	34.18	34.66	34.4	89300.0	34.11
2020-08-14	34.83	34.12	34.21	34.53	70600.0	34.24
2020-08-13	34.82	34.32	34.52	34.46	81800.0	34.17
2020-08-12	35.65	34.52	35.37	34.86	127900.0	34.57
2020-08-11	35.41	34.58	34.74	34.78	151700.0	34.49
2020-08-10	34.91	33.78	33.78	34.26	122700.0	33.98
2020-08-07	33.7	32.37	32.54	33.67	142200.0	33.39
2020-08-06	32.99	32.5	32.84	32.73	104400.0	32.46
2020-08-05	33.05	32.4	32.61	32.91	109500.0	32.64
2020-08-04	32.38	31.6	31.75	32.24	144600.0	31.97
2020-08-03	32.1	31.47	31.79	32.0	97400.0	31.73
2020-07-31	31.99	30.91	31.71	31.58	163600.0	31.32
2020-07-30	33.5	31.66	31.66	32.04	170200.0	31.77
2020-07-29	32.48	31.35	31.41	32.28	216600.0	32.01
2020-07-28	31.91	31.09	31.32	31.13	123400.0	30.87
2020-07-27	31.6	31.0	31.4	31.55	85900.0	31.29
2020-07-24	32.42	31.31	32.05	31.32	146800.0	31.06
2020-07-23	32.31	31.48	31.65	32.21	169800.0	31.94
2020-07-22	32.1	31.57	31.65	31.65	261200.0	31.39
2020-07-21	32.42	31.61	31.82	31.97	203700.0	31.7
2020-07-20	32.51	30.8	32.05	31.03	213700.0	30.77
2020-07-17	33.84	32.05	33.55	32.24	352400.0	31.97
2020-07-16	32.69	31.48	31.67	31.74	226000.0	31.31
2020-07-15	31.56	29.76	29.85	31.11	253600.0	30.69
2020-07-14	29.29	28.46	28.49	29.01	219700.0	28.62
2020-07-13	29.69	28.57	29.69	28.62	183300.0	28.23
2020-07-10	29.44	28.6	28.6	29.23	219500.0	28.83
2020-07-09	31.33	28.18	30.01	28.61	776200.0	28.22
2020-07-08	33.73	32.65	33.34	33.08	175600.0	32.63
2020-07-07	33.91	33.03	33.59	33.23	160000.0	32.78
2020-07-06	34.19	33.35	33.93	33.99	251400.0	33.53
2020-07-02	34.4	33.07	34.14	33.13	115700.0	32.68
2020-07-01	34.82	33.06	34.56	33.27	133000.0	32.82
2020-06-30	34.49	33.84	34.0	34.32	134000.0	33.85
2020-06-29	34.25	33.48	33.57	34.09	119000.0	33.63
2020-06-26	33.57	32.51	33.22	32.87	348600.0	32.42
2020-06-25	33.51	32.33	32.39	33.48	147600.0	33.02
2020-06-24	33.85	32.64	33.56	32.72	223200.0	32.27
2020-06-23	34.52	34.01	34.36	34.21	185500.0	33.74
2020-06-22	33.77	32.48	32.72	33.76	127000.0	33.3
2020-06-19	33.24	32.54	33.22	33.03	316800.0	32.58
2020-06-18	32.99	31.78	32.15	32.79	194500.0	32.34
2020-06-17	34.31	32.12	34.31	32.57	203800.0	32.13
2020-06-16	34.28	33.15	33.91	33.93	201600.0	33.47
2020-06-15	33.33	30.89	31.14	32.45	173300.0	32.01
2020-06-12	33.35	31.69	33.08	32.31	128100.0	31.87
2020-06-11	33.86	31.84	33.6	31.88	149900.0	31.45
2020-06-10	36.88	35.1	36.88	35.3	231700.0	34.82
2020-06-09	37.5	36.39	37.15	37.04	169800.0	36.54
2020-06-08	38.63	37.88	38.1	38.01	213400.0	37.49
2020-06-05	38.23	36.91	37.14	37.53	334900.0	37.02
2020-06-04	35.48	33.0	33.21	35.46	198500.0	34.98
2020-06-03	34.44	33.16	33.41	33.63	155300.0	33.17
2020-06-02	32.78	31.6	32.03	32.58	151900.0	32.14
2020-06-01	32.39	31.47	31.74	31.7	147100.0	31.27
2020-05-29	32.27	31.08	31.85	31.66	312100.0	31.23
2020-05-28	34.63	32.26	34.49	32.39	232300.0	31.95
2020-05-27	34.24	32.89	33.27	34.12	234300.0	33.66
2020-05-26	33.13	32.07	32.55	32.39	359600.0	31.95
2020-05-22	32.04	30.83	31.51	31.28	150700.0	30.85
2020-05-21	31.43	30.12	30.45	31.35	155600.0	30.92
2020-05-20	30.58	29.93	30.23	30.4	168900.0	29.99
2020-05-19	30.54	29.49	29.87	29.54	153100.0	29.14
2020-05-18	30.63	29.55	29.67	30.06	374200.0	29.65
2020-05-15	28.36	27.07	27.22	28.14	168200.0	27.76
2020-05-14	27.47	26.04	26.62	27.3	176100.0	26.93
2020-05-13	28.1	26.98	27.8	27.38	178900.0	27.01
2020-05-12	30.11	28.13	29.78	28.19	394100.0	27.81
2020-05-11	29.64	28.74	29.17	29.51	266400.0	29.11
2020-05-08	29.89	29.3	29.89	29.66	121000.0	29.26
2020-05-07	29.33	28.92	29.21	29.1	216700.0	28.7
2020-05-06	29.07	28.49	28.66	28.62	223300.0	28.23
2020-05-05	29.82	28.26	29.19	28.69	238300.0	28.13
2020-05-04	29.96	28.22	28.89	28.61	141900.0	28.05
2020-05-01	31.03	29.1	30.44	29.59	141900.0	29.01
2020-04-30	32.53	29.82	30.06	31.39	265600.0	30.78
2020-04-29	32.51	30.82	31.97	31.01	281500.0	30.41
2020-04-28	30.0	28.58	29.79	30.0	457400.0	29.42
2020-04-27	29.05	27.97	28.4	28.59	520700.0	28.03
2020-04-24	28.37	27.2	27.85	27.9	355400.0	27.36
2020-04-23	28.17	26.96	27.69	27.37	217800.0	26.84
2020-04-22	27.86	26.92	27.86	27.45	112800.0	26.92
2020-04-21	27.2	26.05	26.2	26.96	103900.0	26.44
2020-04-20	28.01	26.24	26.39	27.25	103800.0	26.72
2020-04-17	27.87	26.79	27.02	27.36	99300.0	26.83
2020-04-16	26.43	24.96	26.04	26.01	112500.0	25.5
2020-04-15	27.51	25.99	27.19	25.99	114600.0	25.48
2020-04-14	29.69	28.1	29.51	28.62	261600.0	28.06
2020-04-13	29.34	28.08	29.05	28.28	83400.0	27.73
2020-04-09	29.81	27.67	28.92	29.58	146300.0	29.0
2020-04-08	28.24	26.18	27.49	28.04	166100.0	27.49
2020-04-07	28.99	26.48	27.9	26.78	596800.0	26.26
2020-04-06	27.28	25.49	26.51	26.35	201700.0	25.84
2020-04-03	26.2	24.12	25.78	25.22	130800.0	24.73
2020-04-02	27.1	25.36	26.5	26.37	110100.0	25.86
2020-04-01	27.51	25.87	26.82	26.15	168800.0	25.64
2020-03-31	28.73	27.12	27.12	28.12	320000.0	27.57
2020-03-30	28.25	26.71	28.25	27.45	168500.0	26.92
2020-03-27	28.65	26.9	26.99	27.69	144300.0	27.15
2020-03-26	29.01	26.64	27.07	28.39	132100.0	27.84
2020-03-25	27.96	24.95	26.9	26.45	209100.0	25.94
2020-03-24	27.22	25.5	26.69	26.87	157000.0	26.35
2020-03-23	26.4	23.21	25.28	25.09	194500.0	24.6
2020-03-20	25.65	23.25	23.56	25.39	274800.0	24.9
2020-03-19	23.18	19.51	20.4	22.96	259300.0	22.51
2020-03-18	24.8	19.31	23.91	20.63	199400.0	20.23
2020-03-17	26.73	23.73	25.55	25.9	237400.0	25.4
2020-03-16	27.77	24.58	25.85	24.84	151700.0	24.36
2020-03-13	28.91	26.02	28.33	28.91	192200.0	28.35
2020-03-12	29.13	26.47	27.56	26.76	235300.0	26.24
2020-03-11	30.41	29.22	30.18	29.86	148800.0	29.28
2020-03-10	32.97	29.24	32.96	31.25	123900.0	30.64
2020-03-09	32.91	30.47	32.91	31.4	125900.0	30.79
2020-03-06	35.88	34.18	34.34	35.29	96200.0	34.6
2020-03-05	36.8	35.12	35.87	35.84	147200.0	35.14
2020-03-04	37.4	35.84	36.98	37.03	97800.0	36.31
2020-03-03	38.2	35.86	37.53	36.11	170600.0	35.41
2020-03-02	37.5	36.05	37.09	37.44	160200.0	36.71
2020-02-28	37.52	36.12	36.13	36.89	137400.0	36.17
2020-02-27	39.97	37.48	39.18	37.56	226300.0	36.83
2020-02-26	41.52	40.27	41.4	40.54	181800.0	39.75
2020-02-25	43.4	40.92	43.33	41.16	146500.0	40.36
2020-02-24	43.72	41.79	41.81	43.37	162900.0	42.53
2020-02-21	44.56	43.31	43.32	43.66	82400.0	42.81
2020-02-20	43.96	43.09	43.09	43.52	110700.0	42.67
2020-02-19	43.77	42.76	43.01	43.35	155400.0	42.51
2020-02-18	43.62	42.67	43.38	42.88	114400.0	42.05

名前	AZZ Inc.
ティッカー	AZZ
国	United States
上場年	nan
セクター	Consumer Durables

AZZ Inc.のデータ

AZZ Inc.の基本情報

AZZ Inc.の過去1年の値動き