Skip to main content

The Azek Company Cl A (NY: AZEK )

44.00 -0.69 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 48.77 49.27 48.05 48.28 447,600 -0.84(-1.71%)
Apr 29, 2021 49.45 49.52 48.41 49.12 360,336 +0.05(+0.10%)
Apr 28, 2021 50.66 50.68 48.82 49.07 758,555 -1.73(-3.41%)
Apr 27, 2021 50.30 50.89 49.82 50.80 514,040 +0.73(+1.46%)
Apr 26, 2021 49.99 50.68 49.12 50.07 879,601 +0.62(+1.25%)
Apr 23, 2021 48.71 49.57 48.15 49.45 496,200 +1.15(+2.38%)
Apr 22, 2021 48.48 48.56 47.65 48.30 595,189 +0.20(+0.42%)
Apr 21, 2021 46.91 48.29 46.86 48.10 667,462 +0.87(+1.84%)
Apr 20, 2021 47.95 48.59 46.20 47.23 968,265 -0.83(-1.73%)
Apr 19, 2021 49.16 49.64 47.41 48.06 764,200 -0.55(-1.13%)
Apr 16, 2021 47.83 48.68 47.61 48.61 678,100 +1.12(+2.36%)
Apr 15, 2021 46.83 47.67 46.69 47.49 348,715 +0.94(+2.02%)
Apr 14, 2021 46.70 47.86 46.50 46.55 816,740 -0.24(-0.51%)
Apr 13, 2021 47.62 48.03 46.34 46.79 916,212 -0.39(-0.83%)
Apr 12, 2021 46.89 47.34 46.32 47.18 427,722 +0.43(+0.92%)
Apr 09, 2021 45.17 46.86 45.02 46.75 994,300 +1.23(+2.70%)
Apr 08, 2021 45.46 45.90 44.78 45.52 1,088,752 +0.87(+1.95%)
Apr 07, 2021 44.49 45.29 43.87 44.65 868,887 +0.25(+0.56%)
Apr 06, 2021 43.74 44.92 43.74 44.40 801,700 +0.66(+1.51%)
Apr 05, 2021 43.68 43.95 42.89 43.74 559,562 +0.45(+1.04%)
Apr 01, 2021 42.22 43.33 42.13 43.29 669,900 +1.24(+2.95%)
Mar 31, 2021 41.86 42.55 41.25 42.05 762,702 +0.57(+1.37%)
Mar 30, 2021 40.99 41.74 40.33 41.48 1,454,743 +0.62(+1.52%)
Mar 29, 2021 42.96 43.76 40.81 40.86 695,937 -2.17(-5.04%)
Mar 26, 2021 42.24 43.04 41.68 43.03 614,900 +1.03(+2.45%)
Mar 25, 2021 41.36 42.20 40.26 42.00 618,711 +0.17(+0.41%)
Mar 24, 2021 42.82 43.03 41.44 41.83 898,760 -0.79(-1.85%)
Mar 23, 2021 42.91 43.07 42.07 42.62 746,272 -0.67(-1.55%)
Mar 22, 2021 44.12 44.24 42.65 43.29 759,870 -0.94(-2.13%)
Mar 19, 2021 42.50 44.29 42.05 44.23 1,348,300 +1.65(+3.88%)
Mar 18, 2021 44.33 44.62 42.42 42.58 922,769 -1.82(-4.10%)
Mar 17, 2021 44.07 44.54 42.81 44.40 826,488 -0.24(-0.54%)
Mar 16, 2021 45.88 46.42 44.60 44.64 379,417 -1.17(-2.55%)
Mar 15, 2021 45.81 45.85 44.50 45.81 393,790 +0.23(+0.50%)
Mar 12, 2021 46.07 46.41 44.91 45.58 961,200 -0.77(-1.66%)
Mar 11, 2021 45.75 46.45 45.45 46.35 1,283,153 +1.43(+3.18%)
Mar 10, 2021 43.38 45.00 42.89 44.92 774,618 +1.94(+4.51%)
Mar 09, 2021 41.69 43.35 41.61 42.98 910,902 +1.76(+4.27%)
Mar 08, 2021 41.91 43.10 40.96 41.22 856,404 -0.69(-1.65%)
Mar 05, 2021 41.81 42.08 38.66 41.91 1,680,400 -0.25(-0.59%)
Mar 04, 2021 42.79 43.38 40.61 42.16 832,494 -0.84(-1.95%)
Mar 03, 2021 44.00 44.22 42.95 43.00 598,436 -1.07(-2.43%)
Mar 02, 2021 45.13 45.35 43.53 44.07 548,805 -0.86(-1.91%)
Mar 01, 2021 44.43 45.36 44.31 44.93 583,372 +0.82(+1.86%)
Feb 26, 2021 43.68 44.94 42.82 44.11 821,300 +0.63(+1.45%)
Feb 25, 2021 45.49 46.00 43.19 43.48 896,804 -2.25(-4.92%)
Feb 24, 2021 46.40 46.60 44.58 45.73 804,654 -0.81(-1.74%)
Feb 23, 2021 46.45 47.14 44.26 46.54 1,152,762 -0.46(-0.98%)
Feb 22, 2021 47.80 47.96 46.81 47.00 805,705 -1.19(-2.47%)
Feb 19, 2021 47.22 48.56 47.03 48.19 1,064,100 +1.16(+2.47%)
Feb 18, 2021 47.48 47.99 46.20 47.03 915,650 -0.84(-1.75%)
Feb 17, 2021 47.82 48.63 46.65 47.87 1,161,124 -0.13(-0.27%)
Feb 16, 2021 48.73 48.79 47.40 48.00 1,359,475 +0.81(+1.72%)
Feb 12, 2021 45.23 47.21 45.13 47.19 2,003,800 +2.33(+5.19%)
Feb 11, 2021 44.57 45.18 42.62 44.86 2,184,497 +2.00(+4.67%)
Feb 10, 2021 44.11 44.63 42.53 42.86 663,647 -0.65(-1.49%)
Feb 09, 2021 43.00 43.51 42.88 43.51 498,581 +0.21(+0.48%)
Feb 08, 2021 42.51 43.60 42.51 43.30 757,578 +1.00(+2.36%)
Feb 05, 2021 42.00 42.64 41.66 42.30 809,900 +0.17(+0.40%)
Feb 04, 2021 42.25 42.50 41.82 42.13 509,611 -0.06(-0.14%)
Feb 03, 2021 42.12 42.48 41.46 42.19 526,978 +0.37(+0.88%)
Feb 02, 2021 41.89 42.97 41.59 41.82 811,989 +0.68(+1.65%)
Feb 01, 2021 40.01 41.17 40.01 41.14 1,226,070 +1.25(+3.13%)
Jan 29, 2021 39.00 40.07 38.13 39.89 999,800 +0.85(+2.18%)
Jan 28, 2021 39.63 39.65 37.94 39.04 1,680,909 +0.44(+1.14%)
Jan 27, 2021 39.77 40.18 38.49 38.60 1,445,756 -2.05(-5.04%)
Jan 26, 2021 42.39 43.38 40.52 40.65 2,780,580 -1.78(-4.20%)
Jan 25, 2021 42.50 43.21 41.16 42.43 3,431,153 +0.73(+1.75%)
Jan 22, 2021 40.50 42.37 40.11 41.70 10,487,100 +0.57(+1.39%)
Jan 21, 2021 41.93 42.44 40.15 41.13 1,002,883 -0.52(-1.25%)
Jan 20, 2021 42.00 42.50 41.12 41.65 1,181,753 -0.60(-1.42%)
Jan 19, 2021 41.77 42.62 41.28 42.25 933,702 +1.02(+2.47%)
Jan 15, 2021 41.06 41.66 40.22 41.23 656,900 -0.10(-0.24%)
Jan 14, 2021 40.79 41.52 39.91 41.33 842,122 +1.04(+2.58%)
Jan 13, 2021 40.65 40.83 39.51 40.29 758,200 -0.28(-0.69%)
Jan 12, 2021 40.40 41.00 39.73 40.57 670,212 +0.13(+0.32%)
Jan 11, 2021 39.05 40.48 38.87 40.44 710,053 +0.98(+2.48%)
Jan 08, 2021 40.00 40.45 39.00 39.46 1,019,100 -0.47(-1.18%)
Jan 07, 2021 38.88 39.98 38.77 39.93 629,678 +1.25(+3.23%)
Jan 06, 2021 37.56 38.74 37.42 38.68 996,989 +1.11(+2.95%)
Jan 05, 2021 37.43 38.28 37.36 37.57 534,070 -0.03(-0.08%)
Jan 04, 2021 38.29 38.60 37.36 37.60 564,557 -0.85(-2.21%)
Dec 31, 2020 38.45 38.45 38.45 489,034 -0.47(-1.21%)
Dec 30, 2020 38.28 39.01 38.28 38.92 489,034 +0.80(+2.10%)
Dec 29, 2020 38.36 38.50 37.28 38.12 529,875 -0.31(-0.81%)
Dec 28, 2020 39.42 39.53 38.40 38.43 527,639 -0.82(-2.09%)
Dec 24, 2020 38.67 39.43 38.58 39.25 353,600 +0.53(+1.37%)
Dec 23, 2020 39.46 39.46 38.72 38.72 810,076 -0.32(-0.82%)
Dec 22, 2020 38.81 39.31 38.32 39.04 1,025,038 +0.53(+1.38%)
Dec 21, 2020 38.00 38.97 37.21 38.51 871,176 -0.17(-0.44%)
Dec 18, 2020 39.00 39.53 38.65 38.68 4,834,100 -0.17(-0.44%)
Dec 17, 2020 38.94 39.16 38.39 38.85 1,407,763 +0.41(+1.07%)
Dec 16, 2020 38.11 38.98 37.90 38.44 1,636,714 +0.35(+0.92%)
Dec 15, 2020 37.89 38.40 37.16 38.09 1,298,519 +1.09(+2.95%)
Dec 14, 2020 37.14 37.18 36.10 37.00 3,190,013 +1.94(+5.53%)
Dec 11, 2020 35.67 35.75 34.85 35.06 612,000 -0.57(-1.60%)
Dec 10, 2020 34.98 35.74 34.71 35.63 843,736 +0.90(+2.59%)
Dec 09, 2020 34.15 35.11 33.92 34.73 1,285,014 +0.07(+0.20%)
Dec 08, 2020 34.88 35.74 34.54 34.66 1,046,955 +0.05(+0.14%)
Dec 07, 2020 34.38 35.16 33.28 34.61 834,776 +0.34(+0.99%)
Dec 04, 2020 36.32 36.45 34.01 34.27 1,584,300 -0.44(-1.27%)
Dec 03, 2020 36.15 36.88 33.67 34.71 2,597,714 -0.93(-2.61%)
Dec 02, 2020 35.41 35.85 35.00 35.64 1,373,907 +0.23(+0.65%)
Dec 01, 2020 35.55 35.82 34.41 35.41 1,073,770 -0.31(-0.87%)
Nov 30, 2020 36.00 36.50 34.40 35.72 2,091,332 +1.40(+4.08%)
Nov 27, 2020 34.36 35.91 34.30 34.32 319,500 -0.10(-0.29%)
Nov 25, 2020 34.00 34.67 33.75 34.42 480,700 +0.52(+1.53%)
Nov 24, 2020 34.64 34.86 33.55 33.90 833,895 -0.56(-1.63%)
Nov 23, 2020 34.50 34.90 34.06 34.46 745,494 -0.19(-0.55%)
Nov 20, 2020 35.14 35.40 34.61 34.65 355,300 -0.41(-1.17%)
Nov 19, 2020 34.22 35.29 33.73 35.06 467,688 +0.58(+1.68%)
Nov 18, 2020 34.00 34.82 33.99 34.48 594,287 +0.51(+1.50%)
Nov 17, 2020 34.50 34.82 33.72 33.97 626,106 -0.79(-2.27%)
Nov 16, 2020 35.19 35.54 34.54 34.76 420,214 -0.34(-0.97%)
Nov 13, 2020 34.58 35.50 34.58 35.10 491,300 +0.53(+1.53%)
Nov 12, 2020 34.36 35.37 34.18 34.57 685,115 -0.90(-2.54%)
Nov 11, 2020 34.29 35.73 34.00 35.47 747,332 +1.50(+4.42%)
Nov 10, 2020 33.34 34.50 32.93 33.97 666,668 +0.52(+1.55%)
Nov 09, 2020 37.50 37.84 33.41 33.45 1,464,240 -3.26(-8.88%)
Nov 06, 2020 36.11 36.80 35.26 36.71 393,700 +0.46(+1.27%)
Nov 05, 2020 36.30 36.63 35.88 36.25 446,389 +0.48(+1.34%)
Nov 04, 2020 34.50 35.92 33.88 35.77 444,611 +1.36(+3.95%)
Nov 03, 2020 34.33 34.77 34.17 34.41 654,648 +0.39(+1.15%)
Nov 02, 2020 33.61 34.34 33.00 34.02 428,592 +0.58(+1.73%)
Oct 30, 2020 33.85 34.15 33.00 33.44 553,000 -0.74(-2.17%)
Oct 29, 2020 34.59 35.02 33.93 34.18 744,915 -0.56(-1.61%)
Oct 28, 2020 35.30 35.77 34.21 34.74 815,246 -1.24(-3.45%)
Oct 27, 2020 35.27 36.33 35.04 35.98 793,231 +0.72(+2.04%)
Oct 26, 2020 36.85 37.05 34.75 35.26 715,126 -1.96(-5.27%)
Oct 23, 2020 36.19 37.22 36.19 37.22 374,900 +1.03(+2.85%)
Oct 22, 2020 37.40 37.89 36.15 36.19 430,295 -1.08(-2.90%)
Oct 21, 2020 38.24 38.77 37.21 37.27 529,425 -0.77(-2.02%)
Oct 20, 2020 37.95 38.49 37.59 38.04 363,388 +0.10(+0.26%)
Oct 19, 2020 38.20 38.88 37.63 37.94 559,834 -0.12(-0.32%)
Oct 16, 2020 37.67 38.53 37.43 38.06 520,000 +0.27(+0.71%)
Oct 15, 2020 36.48 37.86 36.45 37.79 364,366 +1.04(+2.83%)
Oct 14, 2020 37.22 37.74 36.35 36.75 353,850 -0.10(-0.27%)
Oct 13, 2020 37.18 37.67 36.76 36.85 532,390 -0.69(-1.84%)
Oct 12, 2020 37.97 37.97 37.15 37.54 595,908 +0.14(+0.37%)
Oct 09, 2020 37.25 37.61 36.93 37.40 615,300 +0.46(+1.25%)
Oct 08, 2020 36.59 37.19 36.38 36.94 551,544 +0.55(+1.51%)
Oct 07, 2020 36.07 36.79 36.03 36.39 883,650 +0.49(+1.36%)
Oct 06, 2020 35.75 36.21 35.28 35.90 687,239 +0.24(+0.67%)
Oct 05, 2020 35.04 35.97 35.04 35.66 855,009 +0.62(+1.77%)
Oct 02, 2020 34.66 35.27 34.03 35.04 882,900 -0.33(-0.93%)
Oct 01, 2020 34.89 35.76 34.82 35.37 1,161,899 +0.56(+1.61%)
Sep 30, 2020 35.47 35.88 34.24 34.81 1,340,892 +0.18(+0.52%)
Sep 29, 2020 34.40 34.93 34.25 34.63 730,517 +0.06(+0.17%)
Sep 28, 2020 33.62 34.86 33.62 34.57 779,431 +1.00(+2.98%)
Sep 25, 2020 32.62 33.63 32.50 33.57 2,610,000 +0.60(+1.82%)
Sep 24, 2020 31.83 33.15 30.88 32.97 1,252,648 +0.83(+2.58%)
Sep 23, 2020 32.29 33.20 31.96 32.14 769,660 -0.14(-0.43%)
Sep 22, 2020 32.20 32.55 31.40 32.28 1,090,338 +0.23(+0.72%)
Sep 21, 2020 31.90 32.46 31.50 32.05 1,155,351 -0.34(-1.05%)
Sep 18, 2020 33.12 33.59 31.95 32.39 5,627,800 -0.68(-2.06%)
Sep 17, 2020 33.50 34.09 32.86 33.07 1,100,018 -0.79(-2.33%)
Sep 16, 2020 33.94 34.67 33.79 33.86 1,679,429 -0.08(-0.24%)
Sep 15, 2020 34.70 34.83 33.79 33.94 1,469,925 -0.76(-2.19%)
Sep 14, 2020 34.59 35.17 34.07 34.70 1,706,734 +0.67(+1.97%)
Sep 11, 2020 34.58 35.37 33.67 34.03 10,653,300 -0.12(-0.35%)
Sep 10, 2020 35.28 35.42 33.64 34.15 2,576,430 -0.95(-2.71%)
Sep 09, 2020 34.47 35.99 34.01 35.10 2,407,425 -2.21(-5.92%)
Sep 08, 2020 38.47 38.88 36.88 37.31 454,951 -0.75(-1.97%)
Sep 04, 2020 38.13 39.00 35.76 38.06 514,500 -0.42(-1.09%)
Sep 03, 2020 40.48 40.51 37.59 38.48 720,847 -2.28(-5.59%)
Sep 02, 2020 41.68 41.85 40.04 40.76 313,943 -0.47(-1.14%)
Sep 01, 2020 39.64 41.40 39.07 41.23 483,998 +1.75(+4.43%)
Aug 31, 2020 38.83 40.44 38.74 39.48 521,714 +0.57(+1.46%)
Aug 28, 2020 38.85 39.00 38.20 38.91 335,600 +0.49(+1.28%)
Aug 27, 2020 38.91 39.00 38.42 38.42 208,623 -0.16(-0.41%)
Aug 26, 2020 38.36 39.62 38.06 38.58 507,033 -0.18(-0.46%)
Aug 25, 2020 39.88 39.99 38.56 38.76 710,067 -1.12(-2.81%)
Aug 24, 2020 41.50 41.73 38.75 39.88 515,757 -1.15(-2.80%)
Aug 21, 2020 41.07 41.76 40.59 41.03 481,500 +0.09(+0.22%)
Aug 20, 2020 40.99 41.50 40.21 40.94 553,094 +0.34(+0.84%)
Aug 19, 2020 40.45 42.16 39.86 40.60 832,767 +0.55(+1.37%)
Aug 18, 2020 39.50 40.43 38.36 40.05 779,224 +1.36(+3.52%)
Aug 17, 2020 37.81 39.87 37.80 38.69 951,133 +1.07(+2.84%)
Aug 14, 2020 36.29 38.06 35.86 37.62 1,690,700 +2.06(+5.79%)
Aug 13, 2020 35.66 36.35 34.55 35.56 2,269,076 +1.56(+4.59%)
Aug 12, 2020 33.19 34.24 32.95 34.00 609,217 +0.53(+1.58%)
Aug 11, 2020 34.51 34.96 33.23 33.47 420,924 -0.73(-2.13%)
Aug 10, 2020 35.31 35.31 33.75 34.20 521,100 -0.70(-2.01%)
Aug 07, 2020 35.34 35.64 34.47 34.90 368,200 -0.38(-1.08%)
Aug 06, 2020 35.24 36.18 35.00 35.28 371,224 +0.03(+0.09%)
Aug 05, 2020 34.54 35.87 34.37 35.25 580,406 +1.05(+3.07%)
Aug 04, 2020 34.35 34.48 32.42 34.20 835,103 +0.09(+0.26%)
Aug 03, 2020 34.41 35.31 33.78 34.11 458,697 -0.39(-1.13%)
Jul 31, 2020 34.60 35.27 33.31 34.50 677,700 +0.10(+0.29%)
Jul 30, 2020 33.37 34.96 33.18 34.40 343,397 +0.84(+2.50%)
Jul 29, 2020 35.10 35.88 32.92 33.56 695,481 -0.44(-1.29%)
Jul 28, 2020 34.17 36.19 33.64 34.00 831,189 -0.17(-0.50%)
Jul 27, 2020 32.35 34.74 32.17 34.17 706,202 +1.77(+5.46%)
Jul 24, 2020 32.85 33.66 32.07 32.40 376,600 -0.42(-1.28%)
Jul 23, 2020 31.69 33.24 31.69 32.82 866,872 +0.84(+2.63%)
Jul 22, 2020 31.95 32.38 31.46 31.98 194,100 -0.05(-0.16%)
Jul 21, 2020 32.30 32.69 31.34 32.03 318,913 -0.11(-0.34%)
Jul 20, 2020 31.76 32.60 31.51 32.14 337,021 +0.21(+0.66%)
Jul 17, 2020 31.50 32.07 31.15 31.93 299,800 +0.43(+1.37%)
Jul 16, 2020 31.00 31.71 30.69 31.50 319,689 +0.29(+0.93%)
Jul 15, 2020 31.50 31.89 30.11 31.21 703,707 -0.17(-0.54%)
Jul 14, 2020 30.57 31.40 30.56 31.38 436,393 +0.51(+1.65%)
Jul 13, 2020 31.00 32.00 30.50 30.87 481,208 -0.23(-0.74%)
Jul 10, 2020 31.80 32.00 30.67 31.10 403,400 -0.90(-2.81%)
Jul 09, 2020 31.71 32.74 31.35 32.00 454,163 +0.16(+0.50%)
Jul 08, 2020 32.15 32.33 30.52 31.84 588,917 -0.41(-1.27%)
Jul 07, 2020 31.54 33.75 31.54 32.25 466,794 +0.71(+2.25%)
Jul 06, 2020 32.97 33.18 31.44 31.54 905,942 -1.06(-3.25%)
Jul 02, 2020 32.22 32.99 32.20 32.60 878,800 +0.61(+1.91%)
Jul 01, 2020 31.89 32.88 31.45 31.99 313,815 +0.13(+0.41%)
Jun 30, 2020 32.12 32.20 31.25 31.86 485,143 -0.26(-0.81%)
Jun 29, 2020 30.95 33.45 30.48 32.12 982,600 +1.12(+3.61%)
Jun 26, 2020 30.63 31.04 30.39 31.00 426,300 +0.10(+0.32%)
Jun 25, 2020 31.10 31.26 30.76 30.90 1,223,770 -0.25(-0.80%)
Jun 24, 2020 30.67 31.33 30.56 31.15 779,289 -0.41(-1.30%)
Jun 23, 2020 30.00 32.18 30.00 31.56 1,008,969 +1.56(+5.20%)
Jun 22, 2020 30.36 30.40 29.70 30.00 651,861 -0.40(-1.32%)
Jun 19, 2020 30.26 31.00 29.81 30.40 772,400 +0.17(+0.56%)
Jun 18, 2020 29.44 30.30 28.95 30.23 3,805,982 +0.73(+2.47%)
Jun 17, 2020 29.70 30.20 28.64 29.50 1,360,492 -0.20(-0.67%)
Jun 16, 2020 30.00 30.50 28.56 29.70 4,037,016 +0.20(+0.68%)
Jun 15, 2020 26.74 29.50 26.35 29.50 3,224,248 +2.35(+8.66%)
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.