Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The AZEK Company Inc. (AZEK)

NYSE - NYSE Delayed Price. Currency in USD
18.57-0.19 (-1.01%)
At close: 01:00PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202218.7218.8118.5418.5718.57344,300
Nov 23, 202218.4818.8218.2818.7618.76663,000
Nov 22, 202218.8018.8018.1818.5818.581,596,500
Nov 21, 202218.6218.8918.3618.6418.641,038,000
Nov 18, 202219.4619.4718.6518.8618.861,772,200
Nov 17, 202218.7519.0118.4418.9318.931,504,700
Nov 16, 202219.7119.8919.0319.4619.461,527,100
Nov 15, 202219.7520.0119.3019.8819.881,463,400
Nov 14, 202219.3719.5218.9119.0019.002,008,000
Nov 11, 202218.7519.8618.6919.6219.621,546,000
Nov 10, 202217.2119.0517.2118.7318.732,326,900
Nov 09, 202216.4216.5216.1116.1516.151,238,200
Nov 08, 202216.8017.0616.3616.6416.641,117,900
Nov 07, 202216.4916.6816.0216.6116.611,125,500
Nov 04, 202216.1816.4015.8416.3116.311,499,400
Nov 03, 202215.8316.1715.1215.8615.861,461,600
Nov 02, 202217.2517.3616.2216.2516.252,478,700
Nov 01, 202217.8717.9417.0417.2717.272,687,700
Oct 31, 202217.9017.9117.3617.5117.511,070,500
Oct 28, 202217.3818.2017.2918.0618.062,065,600
Oct 27, 202217.2518.1416.9917.5217.522,549,400
Oct 26, 202216.7517.5716.6117.0917.091,668,700
Oct 25, 202216.0017.0115.8616.9216.921,191,800
Oct 24, 202216.0116.2315.7415.8615.861,322,400
Oct 21, 202215.2716.0715.2315.8815.881,730,500
Oct 20, 202215.6016.0715.2215.2215.222,452,700
Oct 19, 202216.4116.4415.1915.5615.563,285,300
Oct 18, 202216.7317.2716.3016.6916.692,681,900
Oct 17, 202216.7917.0415.8416.0816.081,673,400
Oct 14, 202216.9517.0016.1916.2416.242,720,700
Oct 13, 202216.3717.4415.3917.1717.172,129,200
Oct 12, 202217.1917.3816.8317.1617.161,235,900
Oct 11, 202217.2217.4016.5217.2417.241,747,000
Oct 10, 202217.8517.9417.4017.4517.451,189,900
Oct 07, 202218.2918.2917.5017.7517.751,951,000
Oct 06, 202218.1719.2218.1718.7718.773,068,100
Oct 05, 202218.1818.4917.8318.2918.291,143,500
Oct 04, 202218.0218.7317.9918.6118.613,291,400
Oct 03, 202216.9517.6616.6717.4317.431,877,200
Sep 30, 202216.5617.1416.4716.6216.621,636,900
Sep 29, 202216.3716.6716.1416.6516.651,636,300
Sep 28, 202215.9616.8815.9616.7816.781,580,800
Sep 27, 202216.2416.3215.7015.8915.891,068,800
Sep 26, 202216.2916.7715.8215.9015.901,449,200
Sep 23, 202216.6516.7916.0816.3516.352,171,800
Sep 22, 202217.2917.4816.8316.9616.961,306,500
Sep 21, 202217.8018.2217.4417.4517.451,199,200
Sep 20, 202217.7917.8117.2717.5517.551,212,900
Sep 19, 202217.7418.3917.7418.1518.15940,000
Sep 16, 202217.7318.1617.4617.9617.962,182,000
Sep 15, 202217.8818.7017.8818.1218.121,117,300
Sep 14, 202218.3118.4117.5817.9117.911,695,800
Sep 13, 202218.8219.0218.4318.4718.471,703,700
Sep 12, 202219.9320.4519.7820.0120.011,040,200
Sep 09, 202219.2919.8319.0819.7419.742,868,800
Sep 08, 202218.4619.0118.2718.9818.983,014,500
Sep 07, 202218.1418.8918.0618.7418.742,384,800
Sep 06, 202218.3418.4717.8018.0718.071,812,300
Sep 02, 202218.7018.7017.9418.0618.061,336,200
Sep 01, 202218.0018.3617.4818.2818.282,186,900
Aug 31, 202218.7318.7318.1318.2518.251,438,500
Aug 30, 202218.7818.8718.2218.6318.631,648,500
Aug 29, 202218.6919.0618.3918.4018.401,126,200
Aug 26, 202220.2920.4918.8118.9718.971,758,100
Aug 25, 202219.9120.4519.5020.2720.271,791,000
Aug 24, 202219.4720.0519.2919.7119.711,577,500
Aug 23, 202219.7420.0419.3919.5719.571,512,600
Aug 22, 202219.8620.1919.5019.6419.641,705,100
Aug 19, 202221.1021.1420.2920.4520.452,073,700
Aug 18, 202221.3921.5221.0621.3321.331,264,600
Aug 17, 202222.0022.1721.2221.3421.342,703,200
Aug 16, 202221.7822.6121.6722.5422.542,407,300
Aug 15, 202221.6221.9721.4121.9321.931,444,100
Aug 12, 202221.3521.7921.1721.7621.761,661,900
Aug 11, 202221.0621.8620.8421.1721.171,602,000
Aug 10, 202220.2521.1420.1920.8720.872,104,000
Aug 09, 202220.2420.3619.2519.5719.573,110,900
Aug 08, 202221.2021.9920.7820.7920.791,590,800
Aug 05, 202219.8721.4719.8721.4521.451,970,400
Aug 04, 202219.0020.8618.8020.4120.413,514,400
Aug 03, 202220.6320.8919.9320.3520.352,778,400
Aug 02, 202220.6520.9820.3220.3220.321,464,000
Aug 01, 202220.4221.0519.9320.8620.861,541,400
Jul 29, 202220.2521.0220.2020.6820.681,660,100
Jul 28, 202219.6920.1719.0920.0620.062,531,800
Jul 27, 202219.3519.7019.0219.5619.562,940,300
Jul 26, 202219.5919.6018.7419.0619.061,858,500
Jul 25, 202220.6120.6119.3319.5819.582,252,900
Jul 22, 202220.6721.1920.0820.4820.481,849,700
Jul 21, 202219.9420.6119.9420.5820.581,216,500
Jul 20, 202219.8420.3319.7220.2620.261,167,600
Jul 19, 202219.1720.0619.0719.9519.951,253,000
Jul 18, 202218.7319.7118.6018.7018.701,958,700
Jul 15, 202218.0018.3317.5118.2718.272,110,700
Jul 14, 202217.3817.7317.0917.6817.68949,900
Jul 13, 202217.2318.1517.0917.8317.831,193,700
Jul 12, 202217.4418.2117.4417.8617.86889,800
Jul 11, 202217.7117.9017.3817.5217.52757,700
Jul 08, 202217.8218.1617.5118.0018.001,150,200
Jul 07, 202217.4718.0017.4317.9217.92777,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement