The Azek Company Cl A (NY: AZEK )

18.77 +0.48 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 18.17 19.22 18.16 18.77 3,068,071 +0.48(+2.62%)
Oct 05, 2022 18.18 18.49 17.83 18.29 1,143,502 -0.32(-1.72%)
Oct 04, 2022 18.02 18.73 17.99 18.61 3,291,388 +1.18(+6.77%)
Oct 03, 2022 16.95 17.66 16.68 17.43 1,877,212 +0.81(+4.87%)
Sep 30, 2022 16.56 17.14 16.47 16.62 1,636,882 -0.03(-0.18%)
Sep 29, 2022 16.37 16.67 16.14 16.65 1,636,328 -0.13(-0.77%)
Sep 28, 2022 15.96 16.88 15.96 16.78 1,580,759 +0.89(+5.60%)
Sep 27, 2022 16.24 16.32 15.70 15.89 1,068,850 -0.01(-0.06%)
Sep 26, 2022 16.29 16.77 15.82 15.90 1,449,239 -0.45(-2.75%)
Sep 23, 2022 16.65 16.79 16.07 16.35 2,171,806 -0.61(-3.60%)
Sep 22, 2022 17.29 17.48 16.83 16.96 1,306,532 -0.49(-2.81%)
Sep 21, 2022 17.80 18.22 17.44 17.45 1,199,229 -0.10(-0.57%)
Sep 20, 2022 17.79 17.81 17.27 17.55 1,212,920 -0.60(-3.31%)
Sep 19, 2022 17.74 18.39 17.74 18.15 939,963 +0.19(+1.06%)
Sep 16, 2022 17.73 18.16 17.46 17.96 2,182,246 -0.16(-0.88%)
Sep 15, 2022 17.88 18.70 17.88 18.12 1,117,283 +0.21(+1.17%)
Sep 14, 2022 18.31 18.41 17.59 17.91 1,695,952 -0.56(-3.03%)
Sep 13, 2022 18.82 19.02 18.43 18.47 1,703,698 -1.54(-7.70%)
Sep 12, 2022 19.93 20.45 19.78 20.01 1,040,197 +0.27(+1.37%)
Sep 09, 2022 19.29 19.83 19.08 19.74 2,868,782 +0.76(+4.00%)
Sep 08, 2022 18.46 19.01 18.27 18.98 3,014,538 +0.24(+1.28%)
Sep 07, 2022 18.14 18.89 18.06 18.74 2,384,822 +0.67(+3.71%)
Sep 06, 2022 18.34 18.47 17.80 18.07 1,812,334 +0.01(+0.06%)
Sep 02, 2022 18.70 18.70 17.94 18.06 1,336,193 -0.22(-1.20%)
Sep 01, 2022 18.00 18.36 17.48 18.28 2,186,933 +0.03(+0.16%)
Aug 31, 2022 18.73 18.73 18.13 18.25 1,438,460 -0.38(-2.04%)
Aug 30, 2022 18.78 18.87 18.22 18.63 1,648,491 +0.23(+1.25%)
Aug 29, 2022 18.69 19.06 18.39 18.40 1,126,211 -0.57(-3.00%)
Aug 26, 2022 20.29 20.49 18.81 18.97 1,758,057 -1.30(-6.41%)
Aug 25, 2022 19.91 20.45 19.50 20.27 1,790,974 +0.56(+2.84%)
Aug 24, 2022 19.47 20.05 19.29 19.71 1,577,380 +0.14(+0.72%)
Aug 23, 2022 19.74 20.04 19.39 19.57 1,512,592 -0.07(-0.36%)
Aug 22, 2022 19.86 20.19 19.50 19.64 1,705,107 -0.81(-3.96%)
Aug 19, 2022 21.10 21.14 20.29 20.45 2,073,832 -0.88(-4.13%)
Aug 18, 2022 21.39 21.52 21.06 21.33 1,264,787 -0.01(-0.05%)
Aug 17, 2022 22.00 22.17 21.22 21.34 2,703,293 -1.20(-5.32%)
Aug 16, 2022 21.78 22.61 21.67 22.54 2,407,283 +0.61(+2.78%)
Aug 15, 2022 21.62 21.97 21.41 21.93 1,444,059 +0.17(+0.78%)
Aug 12, 2022 21.35 21.79 21.16 21.76 1,661,861 +0.59(+2.79%)
Aug 11, 2022 21.06 21.86 20.84 21.17 1,601,975 +0.30(+1.44%)
Aug 10, 2022 20.25 21.14 20.19 20.87 2,104,015 +1.30(+6.64%)
Aug 09, 2022 20.24 20.36 19.25 19.57 3,110,871 -1.22(-5.87%)
Aug 08, 2022 21.20 21.99 20.78 20.79 1,590,842 -0.66(-3.08%)
Aug 05, 2022 19.87 21.47 19.87 21.45 1,970,386 +1.04(+5.10%)
Aug 04, 2022 19.00 20.86 18.80 20.41 3,514,086 +0.06(+0.29%)
Aug 03, 2022 20.63 20.89 19.93 20.35 2,778,424 +0.03(+0.15%)
Aug 02, 2022 20.65 20.98 20.32 20.32 1,464,035 -0.54(-2.59%)
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.