Advertisement
Advertisement
U.S. markets open in 5 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The AZEK Company Inc. (AZEK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.43+0.81 (+4.87%)
At close: 04:00PM EDT
17.21 -0.22 (-1.26%)
After hours: 05:34PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 06, 202217.4817.9016.8717.2517.251,712,200
Jul 05, 202217.0017.6316.7517.5817.581,253,200
Jul 01, 202216.8117.4816.7417.3917.391,424,600
Jun 30, 202216.6817.1816.3016.7416.741,987,600
Jun 29, 202217.4517.4716.7017.0517.051,811,000
Jun 28, 202217.9818.1717.3617.3717.371,293,800
Jun 27, 202218.2018.3317.6717.9117.911,503,300
Jun 24, 202217.8318.7517.6918.2418.243,315,500
Jun 23, 202216.3117.6516.2717.6117.612,433,800
Jun 22, 202216.0016.6916.0016.4616.461,787,800
Jun 21, 202217.0717.2416.4216.4616.461,711,100
Jun 17, 202216.3616.9616.2416.7716.774,384,700
Jun 16, 202217.5017.8515.5215.7915.796,234,000
Jun 15, 202218.9219.5217.2418.3418.345,350,900
Jun 14, 202218.7319.3518.3718.6318.631,692,400
Jun 13, 202219.1719.6018.4918.6118.612,867,100
Jun 10, 202221.4521.4520.0820.1420.142,251,900
Jun 09, 202222.2022.6421.9621.9921.992,219,300
Jun 08, 202222.8923.0022.2322.5222.521,517,300
Jun 07, 202222.1423.0621.8722.8722.871,681,800
Jun 06, 202222.1622.8521.7222.6622.662,194,200
Jun 03, 202221.2921.9321.1021.8321.831,556,000
Jun 02, 202221.3821.8521.1021.8221.821,626,100
Jun 01, 202221.1921.7020.4520.6720.671,348,300
May 31, 202221.1421.6920.4321.0721.073,006,000
May 27, 202221.5822.2321.4621.6621.662,165,100
May 26, 202220.0721.6019.8821.3721.372,544,000
May 25, 202219.2920.2619.1819.8219.822,452,700
May 24, 202219.3119.3218.5819.2419.242,112,600
May 23, 202219.5019.9219.0019.4619.462,030,700
May 20, 202219.5519.6718.7219.3219.322,188,300
May 19, 202218.6519.8718.6219.0819.081,626,400
May 18, 202218.8019.6318.6418.7818.782,100,100
May 17, 202219.1719.9718.3719.1719.171,812,100
May 16, 202219.4519.4518.2618.3818.381,926,200
May 13, 202219.0720.2519.0719.8319.832,739,800
May 12, 202216.3418.7516.3418.6918.693,869,300
May 11, 202217.3418.2116.4916.5116.514,392,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement