Skip to main content

The Azek Company Cl A (NY: AZEK )

45.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 45.35 45.61 44.81 45.05 1,902,117 -0.51(-1.12%)
Oct 14, 2024 44.48 45.71 44.32 45.56 1,096,240 +1.05(+2.36%)
Oct 11, 2024 43.61 44.61 43.29 44.51 1,145,110 +0.85(+1.95%)
Oct 10, 2024 43.28 44.02 43.12 43.66 1,258,421 -0.17(-0.39%)
Oct 09, 2024 44.31 44.31 43.40 43.83 1,451,882 +0.19(+0.44%)
Oct 08, 2024 43.28 44.04 43.22 43.64 1,337,661 +0.11(+0.25%)
Oct 07, 2024 43.81 43.88 43.23 43.53 1,480,209 -0.26(-0.59%)
Oct 04, 2024 45.35 45.48 43.63 43.79 3,320,800 -2.31(-5.01%)
Oct 03, 2024 46.17 46.42 45.66 46.10 1,102,032 -0.36(-0.77%)
Oct 02, 2024 46.37 46.78 45.55 46.46 1,930,564 -0.24(-0.51%)
Oct 01, 2024 46.87 47.14 46.14 46.70 1,470,760 -0.10(-0.21%)
Sep 30, 2024 46.44 47.17 46.26 46.80 1,072,002 +0.03(+0.06%)
Sep 27, 2024 46.80 47.34 46.53 46.77 1,313,215 +0.71(+1.54%)
Sep 26, 2024 45.50 46.30 45.30 46.06 1,774,729 +0.40(+0.88%)
Sep 25, 2024 46.73 46.73 45.62 45.66 1,212,320 -1.09(-2.33%)
Sep 24, 2024 46.37 46.80 46.15 46.75 872,070 +0.40(+0.86%)
Sep 23, 2024 46.86 47.26 46.04 46.35 1,328,467 -0.16(-0.34%)
Sep 20, 2024 46.67 47.00 45.78 46.51 2,449,515 -0.39(-0.83%)
Sep 19, 2024 46.45 46.91 45.66 46.90 1,871,839 +1.70(+3.76%)
Sep 18, 2024 45.27 46.61 44.78 45.20 2,593,337 +0.20(+0.44%)
Sep 17, 2024 44.48 45.03 44.26 45.00 1,613,702 +0.84(+1.90%)
Sep 16, 2024 44.16 44.65 43.77 44.16 952,206 +0.18(+0.41%)
Sep 13, 2024 43.08 44.05 42.94 43.98 1,698,298 +1.48(+3.48%)
Sep 12, 2024 41.78 42.53 41.56 42.50 912,797 +0.68(+1.63%)
Sep 11, 2024 41.63 42.10 40.40 41.82 1,446,130 +0.02(+0.05%)
Sep 10, 2024 41.30 41.85 40.65 41.80 2,224,634 +0.80(+1.95%)
Sep 09, 2024 41.22 41.68 40.83 41.00 1,945,205 -0.10(-0.24%)
Sep 06, 2024 41.45 42.03 40.74 41.10 2,247,074 -0.17(-0.41%)
Sep 05, 2024 41.46 42.10 41.02 41.27 1,244,309 -0.17(-0.41%)
Sep 04, 2024 41.21 41.68 40.89 41.44 2,119,849 +0.10(+0.24%)
Sep 03, 2024 42.08 42.73 41.34 41.34 2,017,663 -1.29(-3.03%)
Aug 30, 2024 42.61 42.70 41.73 42.63 1,158,798 +0.52(+1.23%)
Aug 29, 2024 42.31 42.58 41.63 42.11 1,218,992 +0.24(+0.57%)
Aug 28, 2024 42.36 42.52 41.41 41.87 1,586,956 -0.64(-1.51%)
Aug 27, 2024 43.03 43.24 42.38 42.51 1,265,713 -0.99(-2.28%)
Aug 26, 2024 44.04 44.27 43.26 43.50 1,691,808 -0.31(-0.71%)
Aug 23, 2024 42.56 44.02 42.38 43.81 1,664,482 +1.70(+4.04%)
Aug 22, 2024 42.26 42.63 41.89 42.11 989,524 -0.11(-0.26%)
Aug 21, 2024 40.96 42.31 40.82 42.22 2,149,525 +1.45(+3.56%)
Aug 20, 2024 41.02 41.38 40.38 40.77 1,557,689 -0.03(-0.07%)
Aug 19, 2024 41.33 41.73 40.55 40.80 1,754,617 -0.24(-0.58%)
Aug 16, 2024 41.33 41.90 40.84 41.04 1,950,218 -0.64(-1.54%)
Aug 15, 2024 41.03 41.99 40.79 41.68 2,612,342 +1.44(+3.58%)
Aug 14, 2024 40.62 41.01 39.78 40.24 1,687,854 +0.24(+0.60%)
Aug 13, 2024 38.48 40.12 38.48 40.00 2,519,439 +1.68(+4.38%)
Aug 12, 2024 38.80 39.18 38.15 38.32 2,348,080 -0.74(-1.89%)
Aug 09, 2024 38.82 39.72 38.41 39.06 3,072,746 -0.10(-0.26%)
Aug 08, 2024 40.09 40.64 38.74 39.16 4,687,342 +2.35(+6.38%)
Aug 07, 2024 37.10 37.35 35.48 36.81 7,627,828 -4.71(-11.34%)
Aug 06, 2024 40.92 42.16 40.40 41.52 1,437,744 +0.50(+1.22%)
Aug 05, 2024 39.71 41.46 39.42 41.02 2,135,981 -1.15(-2.73%)
Aug 02, 2024 42.16 42.24 40.87 42.17 1,835,194 -1.29(-2.97%)
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.