The Azek Company Cl A (NY: AZEK )

50.22 +0.39 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 31.81 33.03 33.03 4,781,580 +1.84(+5.90%)
Jan 28, 2022 29.85 31.18 28.90 31.19 2,213,269 +1.41(+4.73%)
Jan 27, 2022 32.21 32.46 29.58 29.78 2,626,481 -1.95(-6.15%)
Jan 26, 2022 34.24 34.72 31.56 31.73 2,180,000 -1.64(-4.91%)
Jan 25, 2022 34.52 34.52 32.76 33.37 2,187,157 -1.69(-4.82%)
Jan 24, 2022 33.37 35.16 32.44 35.06 2,929,505 +0.80(+2.34%)
Jan 21, 2022 34.71 35.51 34.00 34.26 1,271,494 -0.70(-2.00%)
Jan 20, 2022 37.05 37.25 34.84 34.96 1,732,667 -1.34(-3.69%)
Jan 19, 2022 37.59 37.92 36.30 36.30 1,536,394 -0.85(-2.29%)
Jan 18, 2022 39.74 39.77 36.99 37.15 2,077,052 -3.42(-8.43%)
Jan 14, 2022 40.57 0 -1.99(-4.68%)
Jan 13, 2022 42.55 44.31 42.45 42.56 1,885,637 +0.05(+0.12%)
Jan 12, 2022 42.81 43.09 41.99 42.51 1,318,126 +0.25(+0.59%)
Jan 11, 2022 41.19 42.36 40.67 42.26 1,239,122 +0.90(+2.18%)
Jan 10, 2022 41.19 41.41 39.38 41.36 1,712,251 -0.29(-0.70%)
Jan 07, 2022 43.74 44.21 41.64 41.65 1,345,535 -2.03(-4.65%)
Jan 06, 2022 43.03 43.98 43.01 43.68 1,442,372 +0.21(+0.48%)
Jan 05, 2022 45.77 46.00 43.38 43.47 1,499,422 -2.38(-5.19%)
Jan 04, 2022 45.69 46.56 45.38 45.85 1,113,288 +0.25(+0.55%)
Jan 03, 2022 46.49 46.56 45.14 45.60 798,487 -0.64(-1.38%)
Dec 31, 2021 45.51 46.49 45.21 46.24 720,430 +0.80(+1.76%)
Dec 30, 2021 45.53 46.19 45.37 45.44 603,844 -0.13(-0.29%)
Dec 29, 2021 45.99 45.99 45.31 45.57 587,793 -0.15(-0.33%)
Dec 28, 2021 45.03 45.84 45.01 45.72 512,120 +0.32(+0.70%)
Dec 27, 2021 44.89 45.53 44.44 45.40 786,476 +0.82(+1.84%)
Dec 23, 2021 44.10 44.69 43.95 44.58 598,407 +0.61(+1.39%)
Dec 22, 2021 42.95 43.97 42.70 43.97 707,194 +0.98(+2.28%)
Dec 21, 2021 42.30 42.99 42.09 42.99 779,636 +1.05(+2.50%)
Dec 20, 2021 42.18 42.48 41.35 41.94 1,022,796 -0.91(-2.12%)
Dec 17, 2021 42.84 43.34 42.30 42.85 1,522,630 -0.30(-0.70%)
Dec 16, 2021 43.35 44.10 42.47 43.15 1,390,275 -0.16(-0.37%)
Dec 15, 2021 42.84 43.41 42.12 43.31 2,437,337 +1.23(+2.92%)
Dec 14, 2021 41.58 42.92 41.37 42.08 1,642,458 +0.21(+0.50%)
Dec 13, 2021 42.04 42.71 41.84 41.87 1,062,548 -0.51(-1.20%)
Dec 10, 2021 41.75 42.90 41.58 42.38 1,072,095 +0.82(+1.97%)
Dec 09, 2021 42.36 42.83 41.35 41.56 1,044,464 -0.70(-1.66%)
Dec 08, 2021 40.84 42.58 40.39 42.26 1,454,585 +1.51(+3.71%)
Dec 07, 2021 40.44 41.61 40.30 40.75 1,380,756 +1.13(+2.85%)
Dec 06, 2021 38.95 39.93 38.71 39.62 992,170 +0.53(+1.36%)
Dec 03, 2021 39.94 40.05 38.79 39.09 929,954 -0.59(-1.49%)
Dec 02, 2021 38.58 39.95 38.14 39.68 1,470,390 +1.08(+2.80%)
Dec 01, 2021 39.68 40.46 38.59 38.60 1,025,499 -0.62(-1.58%)
Nov 30, 2021 40.22 40.38 38.53 39.22 1,686,750 -1.13(-2.80%)
Nov 29, 2021 40.73 40.98 40.24 40.35 1,009,157 -0.24(-0.59%)
Nov 26, 2021 40.16 40.85 39.91 40.59 523,431 -0.70(-1.70%)
Nov 24, 2021 41.26 41.67 40.64 41.29 819,374 -0.30(-0.72%)
Nov 23, 2021 41.26 41.80 40.80 41.59 2,186,695 +0.24(+0.58%)
Nov 22, 2021 41.00 41.94 40.80 41.35 2,059,249 +0.14(+0.34%)
Nov 19, 2021 41.00 41.85 40.87 41.21 1,357,200 -0.14(-0.34%)
Nov 18, 2021 44.65 41.74 41.20 41.35 2,131,290 -1.51(-3.52%)
Nov 17, 2021 42.93 43.27 42.28 42.86 1,963,723 +0.01(+0.02%)
Nov 16, 2021 41.57 43.01 41.57 42.85 1,843,110 +1.02(+2.44%)
Nov 15, 2021 42.12 42.17 41.48 41.83 720,760 -0.29(-0.69%)
Nov 12, 2021 41.46 42.40 41.06 42.12 1,007,212 +0.97(+2.36%)
Nov 11, 2021 40.88 41.53 40.78 41.15 771,295 +0.28(+0.69%)
Nov 10, 2021 40.85 40.60 40.87 1,387,785 -0.67(-1.61%)
Nov 09, 2021 39.80 41.78 39.57 41.54 2,981,410 +2.40(+6.13%)
Nov 08, 2021 39.25 39.50 38.37 39.14 815,460 +0.10(+0.26%)
Nov 05, 2021 38.73 39.42 38.62 39.04 1,291,927 +0.60(+1.56%)
Nov 04, 2021 36.60 38.50 36.59 38.44 1,270,842 +1.82(+4.97%)
Nov 03, 2021 36.54 37.01 36.47 36.62 725,905 +0.08(+0.22%)
Nov 02, 2021 37.39 37.39 36.47 36.54 780,258 -0.80(-2.14%)
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.