Skip to main content

The Azek Company Cl A (NY: AZEK )

23.84 +0.66 (+2.87%)
Streaming Delayed Price Updated: 1:14 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 23.86 23.99 22.79 23.17 1,962,770 -0.43(-1.82%)
Jan 25, 2023 23.43 23.97 23.37 23.60 1,147,651 -0.44(-1.83%)
Jan 24, 2023 23.96 24.43 23.85 24.04 1,013,849 -0.11(-0.46%)
Jan 23, 2023 23.52 24.18 23.25 24.15 1,380,317 +0.65(+2.77%)
Jan 20, 2023 22.85 23.51 22.59 23.50 1,091,844 +0.84(+3.71%)
Jan 19, 2023 22.79 23.05 22.58 22.66 1,511,268 -0.43(-1.86%)
Jan 18, 2023 23.10 23.47 22.96 23.09 1,386,761 +0.32(+1.41%)
Jan 17, 2023 22.44 23.20 22.28 22.77 1,876,510 +0.12(+0.53%)
Jan 13, 2023 22.57 22.89 22.46 22.65 2,331,073 -0.21(-0.92%)
Jan 12, 2023 23.90 23.90 22.71 22.86 3,947,859 -0.62(-2.64%)
Jan 11, 2023 23.06 23.49 22.82 23.48 1,963,319 +0.50(+2.18%)
Jan 10, 2023 22.28 23.00 22.19 22.98 1,455,891 +0.27(+1.19%)
Jan 09, 2023 22.52 22.82 22.27 22.71 1,325,970 +0.54(+2.44%)
Jan 06, 2023 22.07 22.45 21.46 22.17 1,862,626 +0.40(+1.84%)
Jan 05, 2023 21.48 21.86 21.28 21.77 3,232,732 -0.71(-3.16%)
Jan 04, 2023 21.62 22.50 21.38 22.48 2,393,393 +1.41(+6.69%)
Jan 03, 2023 20.92 21.36 20.74 21.07 1,408,193 +0.75(+3.69%)
Dec 30, 2022 20.42 20.62 20.08 20.32 1,253,460 -0.55(-2.64%)
Dec 29, 2022 20.09 20.87 19.87 20.87 1,336,450 +1.01(+5.09%)
Dec 28, 2022 20.67 20.92 19.74 19.86 1,427,449 -0.83(-4.01%)
Dec 27, 2022 20.55 20.75 20.32 20.69 895,486 +0.00(+0.00%)
Dec 23, 2022 20.44 20.72 20.23 20.69 1,145,365 +0.26(+1.27%)
Dec 22, 2022 20.67 20.87 19.97 20.43 2,172,566 -0.66(-3.13%)
Dec 21, 2022 20.94 21.31 20.87 21.09 1,387,373 +0.38(+1.83%)
Dec 20, 2022 20.54 21.26 20.54 20.71 1,930,110 -0.10(-0.48%)
Dec 19, 2022 21.52 21.76 20.79 20.81 2,658,703 -0.84(-3.88%)
Dec 16, 2022 21.00 21.77 21.00 21.65 3,345,690 +0.41(+1.93%)
Dec 15, 2022 20.91 21.48 20.91 21.24 2,610,045 -0.23(-1.07%)
Dec 14, 2022 21.34 21.74 21.21 21.47 2,945,434 +0.46(+2.19%)
Dec 13, 2022 21.69 21.92 20.56 21.01 2,366,918 +0.83(+4.11%)
Dec 12, 2022 19.45 20.32 19.45 20.18 1,837,204 +0.60(+3.06%)
Dec 09, 2022 19.19 20.04 19.19 19.58 1,975,879 +0.22(+1.14%)
Dec 08, 2022 19.01 19.53 18.82 19.36 1,713,827 +0.32(+1.68%)
Dec 07, 2022 19.07 19.44 18.73 19.04 1,938,799 -0.10(-0.52%)
Dec 06, 2022 20.28 20.46 19.07 19.14 2,249,086 -1.13(-5.57%)
Dec 05, 2022 19.88 20.39 19.79 20.27 1,984,980 +0.12(+0.60%)
Dec 02, 2022 19.69 20.23 19.18 20.15 1,710,175 -0.06(-0.30%)
Dec 01, 2022 19.43 20.32 19.43 20.21 2,299,882 +0.87(+4.50%)
Nov 30, 2022 17.87 19.37 17.59 19.34 4,492,419 +1.59(+8.96%)
Nov 29, 2022 16.76 18.47 16.76 17.75 5,358,912 +0.34(+1.95%)
Nov 28, 2022 18.14 18.44 17.27 17.41 4,009,714 -1.16(-6.25%)
Nov 25, 2022 18.72 18.81 18.54 18.57 344,296 -0.19(-1.01%)
Nov 23, 2022 18.48 18.82 18.28 18.76 663,041 +0.18(+0.97%)
Nov 22, 2022 18.80 18.80 18.18 18.58 1,596,603 -0.06(-0.32%)
Nov 21, 2022 18.62 18.89 18.36 18.64 1,038,030 -0.22(-1.17%)
Nov 18, 2022 19.46 19.47 18.65 18.86 1,772,202 -0.07(-0.37%)
Nov 17, 2022 18.75 19.01 18.44 18.93 1,504,749 -0.53(-2.72%)
Nov 16, 2022 19.71 19.89 19.03 19.46 1,527,079 -0.42(-2.11%)
Nov 15, 2022 19.75 20.01 19.30 19.88 1,463,446 +0.88(+4.63%)
Nov 14, 2022 19.37 19.52 18.91 19.00 2,007,966 -0.62(-3.16%)
Nov 11, 2022 18.75 19.86 18.69 19.62 1,546,035 +0.89(+4.75%)
Nov 10, 2022 17.21 19.05 17.21 18.73 2,326,895 +2.58(+15.98%)
Nov 09, 2022 16.42 16.52 16.11 16.15 1,238,196 -0.49(-2.94%)
Nov 08, 2022 16.80 17.06 16.36 16.64 1,117,937 +0.03(+0.18%)
Nov 07, 2022 16.49 16.68 16.02 16.61 1,125,515 +0.30(+1.84%)
Nov 04, 2022 16.18 16.40 15.84 16.31 1,499,394 +0.45(+2.84%)
Nov 03, 2022 15.83 16.16 15.12 15.86 1,461,603 -0.39(-2.40%)
Nov 02, 2022 17.25 16.21 16.25 2,479,081 -1.02(-5.91%)
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.