Aziz Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	64.00	64.80	63.60	64.30	64.30	1.26%	65,267
May 23, 2026	61.40	63.90	61.30	63.50	63.50	4.96%	64,830
May 21, 2026	60.50	61.00	58.00	60.50	60.50	4.31%	47,210
May 20, 2026	58.00	59.80	57.70	58.00	58.00	-0.51%	55,034
May 19, 2026	57.30	58.90	56.70	58.30	58.30	1.75%	36,895
May 18, 2026	56.60	58.00	56.50	57.30	57.30	0.35%	27,647
May 17, 2026	59.50	60.70	56.10	57.10	57.10	-3.71%	48,739
May 14, 2026	59.30	61.40	59.00	59.30	59.30	0.85%	23,984
May 13, 2026	58.80	62.00	58.00	58.80	58.80	-3.61%	48,667
May 12, 2026	63.00	63.50	60.60	61.00	61.00	-2.56%	38,621
May 11, 2026	64.20	66.50	62.20	62.60	62.60	-1.42%	61,174
May 10, 2026	62.20	65.70	62.20	63.50	63.50	2.42%	58,583
May 7, 2026	62.00	63.60	59.20	62.00	62.00	2.48%	57,208
May 6, 2026	60.50	64.40	60.00	60.50	60.50	-4.12%	40,009
May 5, 2026	68.00	68.00	62.00	63.10	63.10	-4.39%	62,340
May 4, 2026	66.00	67.40	61.50	66.00	66.00	7.67%	182,611
May 3, 2026	60.00	62.40	60.00	61.30	61.30	3.72%	121,765
Apr 30, 2026	59.10	60.90	56.00	59.10	59.10	4.42%	158,006
Apr 29, 2026	56.60	57.80	53.40	56.60	56.60	4.81%	92,155
Apr 28, 2026	54.00	54.40	53.00	54.00	54.00	-	29,018
Apr 27, 2026	54.00	58.90	53.30	54.00	54.00	-3.40%	52,175
Apr 26, 2026	51.00	55.90	50.70	55.90	55.90	9.82%	164,744
Apr 23, 2026	50.90	52.40	50.70	50.90	50.90	-1.36%	7,728
Apr 22, 2026	53.90	53.90	51.50	51.60	51.60	-0.77%	39,152
Apr 21, 2026	49.70	52.30	49.70	52.00	52.00	2.97%	61,954
Apr 20, 2026	50.50	50.90	49.10	50.50	50.50	2.64%	18,980
Apr 19, 2026	50.20	50.20	49.00	49.20	49.20	1.23%	8,873
Apr 16, 2026	50.10	51.10	48.40	48.60	48.60	-3.19%	48,023
Apr 15, 2026	52.90	52.90	49.60	50.20	50.20	1.01%	9,328
Apr 13, 2026	50.00	50.50	49.50	49.70	49.70	-0.60%	11,324
Apr 12, 2026	49.70	50.20	49.50	50.00	50.00	-0.20%	22,472
Apr 9, 2026	51.30	51.60	49.10	50.10	50.10	-2.15%	24,754
Apr 8, 2026	50.00	51.80	50.00	51.20	51.20	6.44%	36,331
Apr 7, 2026	46.20	49.30	46.20	48.10	48.10	2.12%	20,331
Apr 6, 2026	46.10	50.60	46.10	47.10	47.10	-3.09%	12,058
Apr 5, 2026	50.30	50.30	48.10	48.60	48.60	-4.33%	12,677
Apr 2, 2026	53.10	53.10	50.70	50.80	50.80	-1.74%	23,026
Apr 1, 2026	51.70	52.10	50.80	51.70	51.70	2.17%	22,355
Mar 31, 2026	51.50	51.90	50.20	50.60	50.60	-1.36%	37,181
Mar 30, 2026	51.60	52.40	50.60	51.30	51.30	0.79%	20,653
Mar 29, 2026	50.50	51.40	49.40	50.90	50.90	1.19%	12,784
Mar 25, 2026	50.30	50.90	48.30	50.30	50.30	4.36%	21,594
Mar 24, 2026	51.80	51.90	47.00	48.20	48.20	-7.13%	16,987
Mar 16, 2026	51.90	52.50	49.00	51.90	51.90	0.58%	24,774
Mar 15, 2026	51.60	53.50	49.50	51.60	51.60	0.78%	33,842
Mar 12, 2026	49.50	51.90	48.30	51.20	51.20	5.13%	33,613
Mar 11, 2026	48.10	49.00	47.10	48.70	48.70	1.88%	14,691
Mar 10, 2026	47.80	48.20	47.20	47.80	47.80	3.46%	29,149
Mar 9, 2026	46.20	46.50	42.30	46.20	46.20	4.05%	11,091
Mar 8, 2026	49.00	49.00	44.00	44.40	44.40	-7.50%	27,313