Aziz Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	51.70	52.10	48.10	48.50	48.50	-6.01%	70,325
Mar 2, 2026	53.10	54.80	51.10	51.60	51.60	-3.37%	63,033
Mar 1, 2026	53.30	55.10	50.90	53.40	53.40	-4.30%	69,632
Feb 26, 2026	54.00	57.00	52.60	55.80	55.80	3.53%	108,225
Feb 25, 2026	51.60	54.60	51.50	53.90	53.90	8.45%	181,763
Feb 24, 2026	45.40	49.80	45.00	49.70	49.70	9.71%	60,438
Feb 23, 2026	44.60	45.70	43.60	45.30	45.30	4.62%	12,937
Feb 22, 2026	46.60	46.60	43.10	43.30	43.30	-1.59%	3,117
Feb 19, 2026	43.70	44.00	43.70	44.00	44.00	0.69%	4,957
Feb 18, 2026	43.40	45.00	43.40	43.70	43.70	-2.46%	12,137
Feb 17, 2026	45.30	46.00	43.60	44.80	44.80	1.59%	13,021
Feb 16, 2026	44.10	45.80	43.90	44.10	44.10	-3.29%	8,176
Feb 15, 2026	44.00	46.40	43.70	45.60	45.60	4.83%	10,505
Feb 10, 2026	43.80	43.80	42.80	43.50	43.50	2.59%	9,547
Feb 9, 2026	42.50	43.00	41.90	42.40	42.40	-0.47%	6,607
Feb 8, 2026	43.00	43.00	42.00	42.60	42.60	2.40%	4,816
Feb 5, 2026	41.00	41.80	40.80	41.60	41.60	1.71%	6,747
Feb 3, 2026	40.90	42.10	40.70	40.90	40.90	-0.24%	10,177
Feb 2, 2026	41.00	42.50	40.90	41.00	41.00	0.49%	8,251
Feb 1, 2026	40.60	41.00	40.40	40.80	40.80	-	8,361
Jan 29, 2026	41.10	41.60	40.50	40.80	40.80	-2.63%	6,119
Jan 28, 2026	41.90	42.20	41.90	41.90	41.90	-	4,643
Jan 27, 2026	41.90	42.00	41.00	41.90	41.90	3.20%	14,329
Jan 26, 2026	40.60	41.40	40.50	40.60	40.60	0.25%	2,512
Jan 25, 2026	41.40	41.50	40.30	40.50	40.50	-1.22%	7,015
Jan 22, 2026	42.10	42.10	40.30	41.00	41.00	1.49%	6,628
Jan 21, 2026	40.40	41.50	40.30	40.40	40.40	-1.94%	3,670
Jan 20, 2026	42.50	42.50	40.20	41.20	41.20	1.23%	4,218
Jan 19, 2026	41.90	41.90	40.30	40.70	40.70	1.24%	5,026
Jan 18, 2026	42.40	42.40	40.00	40.20	40.20	-0.99%	3,614
Jan 15, 2026	40.50	41.00	40.50	40.60	40.60	0.74%	1,611
Jan 14, 2026	41.00	41.50	40.00	40.30	40.30	-2.66%	12,195
Jan 13, 2026	42.10	42.70	41.30	41.40	41.40	-0.24%	4,254
Jan 12, 2026	40.00	43.00	40.00	41.50	41.50	-1.66%	1,958
Jan 11, 2026	44.80	44.80	40.70	42.20	42.20	-0.24%	8,853
Jan 8, 2026	42.20	43.00	42.00	42.30	42.30	-1.86%	6,488
Jan 7, 2026	43.50	43.60	42.00	43.10	43.10	0.23%	2,168
Jan 6, 2026	40.20	43.90	39.10	43.00	43.00	-0.92%	24,086
Jan 5, 2026	43.40	45.00	43.20	43.40	43.40	-0.69%	2,545
Jan 4, 2026	46.80	46.80	43.50	43.70	43.70	-	3,504
Jan 1, 2026	46.80	46.80	43.00	43.70	43.70	-0.46%	3,289
Dec 30, 2025	44.00	44.00	43.60	43.90	43.90	-0.68%	710
Dec 29, 2025	43.40	44.40	43.40	44.20	44.20	-0.45%	3,456
Dec 28, 2025	46.50	46.50	42.80	44.40	44.40	3.74%	2,348
Dec 24, 2025	43.40	43.60	42.20	42.80	42.80	-2.28%	3,711
Dec 23, 2025	43.60	44.50	42.60	43.80	43.80	0.46%	1,291
Dec 22, 2025	43.60	43.90	43.00	43.60	43.60	4.06%	6,639
Dec 21, 2025	40.50	44.90	40.40	41.90	41.90	-5.42%	13,189
Dec 18, 2025	46.40	46.40	44.20	44.30	44.30	-1.34%	2,831
Dec 17, 2025	44.90	47.00	44.60	44.90	44.90	-0.66%	4,753