Skip to main content

The Azek Company Cl A (NY: AZEK )

45.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 46.84 46.84 45.14 45.64 783,467 -0.56(-1.21%)
Apr 16, 2024 46.26 46.45 45.58 46.20 1,777,155 -0.06(-0.13%)
Apr 15, 2024 47.83 47.90 46.16 46.26 1,038,565 -1.03(-2.18%)
Apr 12, 2024 47.50 47.92 47.04 47.29 1,121,721 -0.64(-1.34%)
Apr 11, 2024 48.21 48.55 47.91 47.93 936,037 -0.02(-0.04%)
Apr 10, 2024 48.19 49.04 47.57 47.95 1,811,687 -1.88(-3.77%)
Apr 09, 2024 50.28 50.38 48.92 49.83 1,093,411 -0.34(-0.68%)
Apr 08, 2024 50.49 50.64 49.98 50.17 1,409,836 +0.41(+0.82%)
Apr 05, 2024 49.37 50.21 49.04 49.76 1,344,582 +0.66(+1.34%)
Apr 04, 2024 49.66 50.36 48.67 49.10 1,468,177 +0.00(+0.00%)
Apr 03, 2024 48.36 49.45 48.20 49.10 1,186,117 +0.74(+1.53%)
Apr 02, 2024 48.39 48.53 47.59 48.36 1,772,649 -0.79(-1.61%)
Apr 01, 2024 50.35 50.35 48.85 49.15 1,646,828 -1.07(-2.13%)
Mar 28, 2024 50.31 50.10 50.09 50.22 1,085,262 +0.39(+0.78%)
Mar 27, 2024 49.84 50.11 49.45 49.83 958,508 +0.27(+0.54%)
Mar 26, 2024 49.48 50.06 49.41 49.56 925,943 +0.01(+0.02%)
Mar 25, 2024 49.52 50.05 49.46 49.55 604,207 +0.07(+0.14%)
Mar 22, 2024 50.00 50.09 49.37 49.48 1,095,003 -0.62(-1.24%)
Mar 21, 2024 50.00 50.55 49.72 50.10 1,609,536 +0.60(+1.21%)
Mar 20, 2024 48.52 49.54 48.49 49.50 843,437 +1.07(+2.21%)
Mar 19, 2024 47.55 48.47 47.48 48.43 932,370 +0.78(+1.64%)
Mar 18, 2024 47.89 48.22 47.49 47.65 834,138 +0.12(+0.25%)
Mar 15, 2024 47.58 48.19 47.28 47.53 2,044,523 -0.37(-0.77%)
Mar 14, 2024 48.12 48.61 47.40 47.90 738,004 -0.39(-0.81%)
Mar 13, 2024 48.16 48.86 48.02 48.29 1,191,268 +0.04(+0.08%)
Mar 12, 2024 47.96 48.26 47.39 48.25 1,585,068 +0.50(+1.05%)
Mar 11, 2024 48.40 48.40 47.49 47.75 1,773,308 -1.15(-2.35%)
Mar 08, 2024 49.75 50.20 48.70 48.90 2,363,095 -0.45(-0.91%)
Mar 07, 2024 49.69 50.23 49.33 49.35 2,018,069 -0.03(-0.06%)
Mar 06, 2024 48.92 49.41 48.57 49.38 1,359,339 +1.22(+2.53%)
Mar 05, 2024 48.68 49.19 47.97 48.16 1,366,304 -0.71(-1.45%)
Mar 04, 2024 49.00 49.59 48.85 48.87 1,150,637 -0.08(-0.16%)
Mar 01, 2024 48.28 49.24 47.78 48.95 2,678,560 +0.84(+1.75%)
Feb 29, 2024 47.35 48.20 47.20 48.11 1,500,363 +0.76(+1.61%)
Feb 28, 2024 47.82 48.12 47.23 47.35 913,128 -0.58(-1.21%)
Feb 27, 2024 47.75 48.72 47.59 47.93 2,445,653 +0.54(+1.14%)
Feb 26, 2024 46.87 47.72 46.79 47.39 1,813,348 +0.50(+1.07%)
Feb 23, 2024 46.50 47.20 46.12 46.89 1,909,835 +0.40(+0.86%)
Feb 22, 2024 45.85 46.49 45.59 46.49 2,173,932 +1.22(+2.69%)
Feb 21, 2024 44.67 45.37 44.42 45.27 1,127,296 +0.69(+1.55%)
Feb 20, 2024 44.40 44.85 43.91 44.58 1,833,001 -0.41(-0.91%)
Feb 16, 2024 44.83 45.66 44.63 44.99 1,638,209 -0.11(-0.24%)
Feb 15, 2024 45.38 45.50 44.57 45.10 1,687,790 +0.09(+0.20%)
Feb 14, 2024 45.16 45.16 43.97 45.01 1,921,042 +0.52(+1.17%)
Feb 13, 2024 43.90 44.94 42.59 44.49 1,954,179 -0.75(-1.66%)
Feb 12, 2024 45.25 45.66 44.86 45.24 2,314,506 -0.01(-0.02%)
Feb 09, 2024 46.00 46.00 45.20 45.25 1,749,441 -0.72(-1.57%)
Feb 08, 2024 45.77 46.42 45.15 45.97 2,806,497 +0.62(+1.37%)
Feb 07, 2024 43.00 45.83 42.16 45.35 5,777,379 +5.75(+14.52%)
Feb 06, 2024 39.50 39.82 39.24 39.60 2,610,698 +0.05(+0.13%)
Feb 05, 2024 39.99 40.18 38.87 39.55 1,674,790 -1.10(-2.71%)
Feb 02, 2024 39.23 40.66 38.85 40.65 2,349,659 +0.66(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.