Skip to main content

The Azek Company Cl A (NY: AZEK )

50.22 +0.39 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.43 34.55 33.14 34.49 2,773,608 +1.06(+3.17%)
Nov 29, 2023 31.50 34.18 31.50 33.43 5,426,863 +1.89(+5.99%)
Nov 28, 2023 31.58 31.67 31.18 31.54 2,234,816 -0.24(-0.76%)
Nov 27, 2023 31.33 31.91 31.22 31.78 2,611,654 +0.32(+1.02%)
Nov 24, 2023 31.24 31.61 31.16 31.46 532,009 +0.12(+0.38%)
Nov 22, 2023 31.42 31.63 31.18 31.34 994,616 +0.20(+0.64%)
Nov 21, 2023 30.88 31.50 30.76 31.14 1,171,657 -0.09(-0.29%)
Nov 20, 2023 31.05 31.50 30.84 31.23 1,002,122 +0.11(+0.35%)
Nov 17, 2023 30.84 31.25 30.67 31.12 1,115,901 +0.58(+1.90%)
Nov 16, 2023 30.84 31.07 30.36 30.54 1,277,228 -0.33(-1.07%)
Nov 15, 2023 31.00 32.06 30.85 30.87 1,806,459 -0.07(-0.23%)
Nov 14, 2023 29.76 31.12 29.76 30.94 1,914,327 +2.33(+8.14%)
Nov 13, 2023 28.30 28.65 28.21 28.61 817,327 -0.02(-0.07%)
Nov 10, 2023 28.25 28.63 27.97 28.63 681,322 +0.67(+2.40%)
Nov 09, 2023 28.57 28.59 27.81 27.96 1,108,049 -0.49(-1.72%)
Nov 08, 2023 28.25 28.70 28.17 28.45 730,276 +0.16(+0.57%)
Nov 07, 2023 27.82 28.53 27.75 28.29 792,762 +0.44(+1.58%)
Nov 06, 2023 28.35 28.48 27.60 27.85 1,303,920 -0.64(-2.25%)
Nov 03, 2023 28.11 28.91 28.11 28.49 1,742,979 +0.94(+3.41%)
Nov 02, 2023 27.23 27.61 27.12 27.55 1,702,181 +0.85(+3.18%)
Nov 01, 2023 26.14 26.70 25.73 26.70 1,498,091 +0.50(+1.91%)
Oct 31, 2023 26.27 26.58 25.95 26.20 2,483,207 +0.50(+1.95%)
Oct 30, 2023 25.42 25.86 25.16 25.70 1,178,464 +0.49(+1.94%)
Oct 27, 2023 25.57 25.76 25.03 25.21 964,691 -0.21(-0.83%)
Oct 26, 2023 25.41 25.83 25.13 25.42 1,502,549 +0.24(+0.95%)
Oct 25, 2023 25.65 25.66 25.04 25.18 1,505,193 -0.82(-3.15%)
Oct 24, 2023 26.47 26.62 25.81 26.00 949,678 -0.17(-0.65%)
Oct 23, 2023 25.62 26.62 25.55 26.17 1,288,295 +0.46(+1.79%)
Oct 20, 2023 25.99 26.12 25.36 25.71 1,788,316 -0.26(-1.00%)
Oct 19, 2023 26.50 26.71 25.82 25.97 1,459,060 -0.63(-2.37%)
Oct 18, 2023 26.99 27.17 26.32 26.60 1,889,840 -0.95(-3.45%)
Oct 17, 2023 27.65 28.21 27.38 27.55 1,494,931 -0.52(-1.85%)
Oct 16, 2023 27.53 28.14 27.11 28.07 1,088,836 +0.94(+3.46%)
Oct 13, 2023 27.32 27.73 26.76 27.13 1,214,222 -0.10(-0.37%)
Oct 12, 2023 28.58 28.87 26.81 27.23 1,534,807 -1.52(-5.29%)
Oct 11, 2023 28.28 28.91 28.28 28.75 1,373,999 +0.45(+1.59%)
Oct 10, 2023 27.97 28.80 27.92 28.30 1,620,344 +0.50(+1.80%)
Oct 09, 2023 27.72 27.88 26.89 27.80 2,534,173 -0.38(-1.35%)
Oct 06, 2023 27.71 28.49 27.45 28.18 2,657,682 +0.06(+0.21%)
Oct 05, 2023 28.59 28.77 28.09 28.12 1,654,717 -0.55(-1.92%)
Oct 04, 2023 28.33 28.93 28.20 28.67 1,550,756 +0.46(+1.63%)
Oct 03, 2023 29.09 29.20 27.91 28.21 2,406,273 -1.18(-4.01%)
Oct 02, 2023 29.49 29.87 29.15 29.39 1,911,983 -0.35(-1.18%)
Sep 29, 2023 30.18 30.36 29.54 29.74 1,439,770 -0.14(-0.47%)
Sep 28, 2023 29.20 30.12 28.82 29.88 1,741,935 +0.68(+2.33%)
Sep 27, 2023 30.06 30.19 29.09 29.20 2,158,587 -0.40(-1.35%)
Sep 26, 2023 30.03 30.28 29.55 29.60 1,416,916 -0.80(-2.63%)
Sep 25, 2023 30.09 30.61 30.22 30.40 2,006,003 +0.14(+0.46%)
Sep 22, 2023 30.32 30.46 29.99 30.26 982,393 +0.15(+0.50%)
Sep 21, 2023 30.23 30.45 29.87 30.11 1,169,830 -0.52(-1.70%)
Sep 20, 2023 30.97 31.46 30.60 30.63 1,117,590 -0.26(-0.84%)
Sep 19, 2023 30.76 31.06 30.43 30.89 1,320,003 -0.02(-0.06%)
Sep 18, 2023 30.82 31.41 30.82 30.91 1,120,420 +0.14(+0.45%)
Sep 15, 2023 31.31 31.33 30.25 30.77 4,893,686 -0.92(-2.90%)
Sep 14, 2023 31.88 31.96 31.57 31.69 2,555,171 +0.10(+0.32%)
Sep 13, 2023 32.32 32.52 31.44 31.59 1,430,664 -0.91(-2.80%)
Sep 12, 2023 32.32 33.15 32.16 32.50 1,223,960 -0.12(-0.37%)
Sep 11, 2023 32.87 33.09 32.20 32.62 1,042,626 +0.03(+0.09%)
Sep 08, 2023 33.02 33.32 32.58 32.59 956,922 -0.58(-1.75%)
Sep 07, 2023 33.06 33.17 32.46 33.17 1,174,682 -0.03(-0.09%)
Sep 06, 2023 33.44 33.99 32.97 33.20 1,147,221 -0.20(-0.60%)
Sep 05, 2023 34.50 34.73 33.18 33.40 1,282,492 -1.35(-3.88%)
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.