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 (%)
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%)
Sep 01, 2023 34.45 34.95 34.31 34.75 1,411,971 +0.74(+2.18%)
Aug 31, 2023 33.18 34.08 33.18 34.01 1,221,110 +0.70(+2.10%)
Aug 30, 2023 33.57 33.84 33.24 33.31 875,339 -0.03(-0.09%)
Aug 29, 2023 31.97 33.35 31.81 33.34 1,012,074 +1.25(+3.90%)
Aug 28, 2023 32.04 32.34 31.94 32.09 1,101,732 +0.06(+0.19%)
Aug 25, 2023 32.15 32.30 31.32 32.03 1,039,027 +0.01(+0.03%)
Aug 24, 2023 32.33 32.68 31.96 32.02 1,049,696 -0.43(-1.33%)
Aug 23, 2023 31.94 32.71 31.84 32.45 1,394,007 +0.66(+2.08%)
Aug 22, 2023 31.70 32.10 31.51 31.79 1,439,681 +0.22(+0.70%)
Aug 21, 2023 31.38 31.72 31.12 31.57 1,611,758 +0.24(+0.77%)
Aug 18, 2023 30.84 31.50 30.69 31.33 3,229,983 +0.18(+0.58%)
Aug 17, 2023 33.22 33.47 30.96 31.15 2,705,389 -2.00(-6.03%)
Aug 16, 2023 34.07 34.16 32.88 33.15 2,340,362 -0.91(-2.67%)
Aug 15, 2023 34.24 34.87 34.03 34.06 1,821,896 -0.56(-1.62%)
Aug 14, 2023 33.54 34.75 33.54 34.62 2,051,168 +1.10(+3.28%)
Aug 11, 2023 33.41 34.05 33.17 33.52 1,780,364 +0.06(+0.18%)
Aug 10, 2023 33.65 34.56 32.85 33.46 2,111,112 +0.22(+0.66%)
Aug 09, 2023 33.13 34.23 32.06 33.24 4,005,005 +1.98(+6.33%)
Aug 08, 2023 31.10 31.38 30.45 31.26 2,894,694 -0.26(-0.82%)
Aug 07, 2023 31.12 31.61 31.03 31.52 1,137,447 +0.32(+1.03%)
Aug 04, 2023 31.10 31.53 30.45 31.20 1,598,098 +0.43(+1.40%)
Aug 03, 2023 31.70 31.79 30.76 30.77 1,819,418 -1.21(-3.78%)
Aug 02, 2023 31.87 32.24 31.62 31.98 2,018,757 -0.24(-0.74%)
Aug 01, 2023 31.55 32.38 31.35 32.22 1,971,831 +1.02(+3.27%)
Jul 31, 2023 30.98 31.26 30.60 31.20 1,482,386 +0.25(+0.81%)
Jul 28, 2023 31.11 31.35 30.78 30.95 1,069,179 +0.36(+1.18%)
Jul 27, 2023 31.81 31.89 30.44 30.59 891,408 -0.80(-2.55%)
Jul 26, 2023 30.39 31.50 30.31 31.39 1,128,255 +0.83(+2.72%)
Jul 25, 2023 29.83 30.74 29.73 30.56 1,332,503 +0.59(+1.97%)
Jul 24, 2023 29.90 30.15 29.67 29.97 477,044 +0.07(+0.23%)
Jul 21, 2023 29.95 30.15 29.71 29.90 994,333 +0.04(+0.13%)
Jul 20, 2023 30.73 30.81 29.82 29.86 1,383,388 -0.92(-2.99%)
Jul 19, 2023 30.98 31.23 30.58 30.78 1,351,066 -0.06(-0.19%)
Jul 18, 2023 31.66 31.83 30.51 30.84 1,428,424 -0.50(-1.60%)
Jul 17, 2023 30.87 31.40 30.62 31.34 692,249 +0.58(+1.89%)
Jul 14, 2023 31.27 31.27 30.45 30.76 870,540 -0.49(-1.57%)
Jul 13, 2023 31.13 31.57 30.72 31.25 1,826,834 +0.55(+1.79%)
Jul 12, 2023 30.80 31.25 30.57 30.70 2,669,580 +0.79(+2.64%)
Jul 11, 2023 29.58 29.96 29.26 29.91 1,276,194 +0.65(+2.22%)
Jul 10, 2023 28.48 29.46 28.38 29.26 2,160,430 +0.67(+2.34%)
Jul 07, 2023 28.80 29.16 28.51 28.59 880,925 -0.13(-0.45%)
Jul 06, 2023 29.32 29.47 28.53 28.72 1,316,506 -0.96(-3.23%)
Jul 05, 2023 29.62 29.95 29.29 29.68 1,111,092 +0.02(+0.07%)
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.