Skip to main content

The Azek Company Cl A (NY: AZEK )

46.77 -0.62 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 47.61 48.28 46.68 46.77 1,501,264 -0.62(-1.31%)
May 24, 2024 47.15 47.81 46.84 47.39 939,314 +0.66(+1.41%)
May 23, 2024 47.54 47.59 46.46 46.73 1,083,504 -0.31(-0.66%)
May 22, 2024 47.11 47.82 46.62 47.04 1,131,310 -0.21(-0.44%)
May 21, 2024 46.04 47.27 45.86 47.25 1,226,442 +1.00(+2.16%)
May 20, 2024 46.72 46.96 46.18 46.25 756,987 -0.38(-0.81%)
May 17, 2024 46.91 47.24 46.28 46.63 830,793 -0.19(-0.41%)
May 16, 2024 48.37 48.70 46.81 46.82 1,441,457 -1.47(-3.04%)
May 15, 2024 46.64 48.46 46.41 48.29 2,154,458 +2.63(+5.76%)
May 14, 2024 44.78 45.70 44.49 45.66 1,672,472 +1.01(+2.26%)
May 13, 2024 46.42 46.49 44.52 44.65 2,812,647 -1.45(-3.15%)
May 10, 2024 45.28 46.37 45.12 46.10 1,875,987 +0.76(+1.68%)
May 09, 2024 42.50 45.63 42.50 45.34 3,577,781 +0.42(+0.93%)
May 08, 2024 45.83 46.15 44.72 44.92 4,803,114 -1.26(-2.73%)
May 07, 2024 46.81 47.09 46.04 46.18 2,880,925 -0.98(-2.08%)
May 06, 2024 47.09 47.66 46.77 47.16 1,465,179 +0.64(+1.38%)
May 03, 2024 46.68 47.74 46.23 46.52 2,216,158 +0.79(+1.73%)
May 02, 2024 46.05 46.20 44.74 45.73 1,852,042 +0.03(+0.07%)
May 01, 2024 45.40 47.13 45.02 45.70 1,605,818 +0.06(+0.13%)
Apr 30, 2024 46.00 46.69 45.61 45.64 1,497,627 -0.78(-1.68%)
Apr 29, 2024 46.22 46.62 45.96 46.42 731,858 +0.29(+0.63%)
Apr 26, 2024 45.84 46.42 45.73 46.13 797,022 +0.57(+1.25%)
Apr 25, 2024 44.50 45.59 43.98 45.56 884,984 +0.16(+0.35%)
Apr 24, 2024 46.39 46.90 45.05 45.40 875,168 -0.96(-2.07%)
Apr 23, 2024 45.22 46.43 44.96 46.36 1,188,723 +1.36(+3.02%)
Apr 22, 2024 45.29 45.40 44.59 45.00 794,540 +0.28(+0.63%)
Apr 19, 2024 45.47 45.62 44.21 44.72 1,524,065 -0.57(-1.26%)
Apr 18, 2024 46.15 46.55 45.17 45.29 1,051,313 -0.35(-0.77%)
Apr 17, 2024 46.84 46.84 45.14 45.64 783,467 -0.56(-1.21%)
Apr 16, 2024 46.26 46.45 45.58 46.20 1,777,155 -0.06(-0.13%)
Apr 15, 2024 47.83 47.90 46.16 46.26 1,038,565 -1.03(-2.18%)
Apr 12, 2024 47.50 47.92 47.04 47.29 1,121,721 -0.64(-1.34%)
Apr 11, 2024 48.21 48.55 47.91 47.93 936,037 -0.02(-0.04%)
Apr 10, 2024 48.19 49.04 47.57 47.95 1,811,687 -1.88(-3.77%)
Apr 09, 2024 50.28 50.38 48.92 49.83 1,093,411 -0.34(-0.68%)
Apr 08, 2024 50.49 50.64 49.98 50.17 1,409,836 +0.41(+0.82%)
Apr 05, 2024 49.37 50.21 49.04 49.76 1,344,582 +0.66(+1.34%)
Apr 04, 2024 49.66 50.36 48.67 49.10 1,468,177 +0.00(+0.00%)
Apr 03, 2024 48.36 49.45 48.20 49.10 1,186,117 +0.74(+1.53%)
Apr 02, 2024 48.39 48.53 47.59 48.36 1,772,649 -0.79(-1.61%)
Apr 01, 2024 50.35 50.35 48.85 49.15 1,646,828 -1.07(-2.13%)
Mar 28, 2024 50.31 50.10 50.09 50.22 1,085,262 +0.39(+0.78%)
Mar 27, 2024 49.84 50.11 49.45 49.83 958,508 +0.27(+0.54%)
Mar 26, 2024 49.48 50.06 49.41 49.56 925,943 +0.01(+0.02%)
Mar 25, 2024 49.52 50.05 49.46 49.55 604,207 +0.07(+0.14%)
Mar 22, 2024 50.00 50.09 49.37 49.48 1,095,003 -0.62(-1.24%)
Mar 21, 2024 50.00 50.55 49.72 50.10 1,609,536 +0.60(+1.21%)
Mar 20, 2024 48.52 49.54 48.49 49.50 843,437 +1.07(+2.21%)
Mar 19, 2024 47.55 48.47 47.48 48.43 932,370 +0.78(+1.64%)
Mar 18, 2024 47.89 48.22 47.49 47.65 834,138 +0.12(+0.25%)
Mar 15, 2024 47.58 48.19 47.28 47.53 2,044,523 -0.37(-0.77%)
Mar 14, 2024 48.12 48.61 47.40 47.90 738,004 -0.39(-0.81%)
Mar 13, 2024 48.16 48.86 48.02 48.29 1,191,268 +0.04(+0.08%)
Mar 12, 2024 47.96 48.26 47.39 48.25 1,585,068 +0.50(+1.05%)
Mar 11, 2024 48.40 48.40 47.49 47.75 1,773,308 -1.15(-2.35%)
Mar 08, 2024 49.75 50.20 48.70 48.90 2,363,095 -0.45(-0.91%)
Mar 07, 2024 49.69 50.23 49.33 49.35 2,018,069 -0.03(-0.06%)
Mar 06, 2024 48.92 49.41 48.57 49.38 1,359,339 +1.22(+2.53%)
Mar 05, 2024 48.68 49.19 47.97 48.16 1,366,304 -0.71(-1.45%)
Mar 04, 2024 49.00 49.59 48.85 48.87 1,150,637 -0.08(-0.16%)
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.