Advertisement
The AZEK Company Inc. (AZEK)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 42.80 | 43.56 | 42.40 | 42.55 | 42.55 | 1,470,600 |
| Oct 24, 2024 | 42.25 | 42.64 | 41.88 | 42.61 | 42.61 | 1,058,600 |
| Oct 23, 2024 | 42.33 | 42.74 | 41.92 | 42.23 | 42.23 | 1,283,200 |
| Oct 22, 2024 | 42.80 | 42.90 | 42.32 | 42.53 | 42.53 | 952,500 |
| Oct 21, 2024 | 44.35 | 44.35 | 43.13 | 43.20 | 43.20 | 1,185,200 |
| Oct 18, 2024 | 43.88 | 44.14 | 43.37 | 44.13 | 44.13 | 1,318,100 |
| Oct 17, 2024 | 44.35 | 44.35 | 43.31 | 43.45 | 43.45 | 1,264,000 |
| Oct 16, 2024 | 45.52 | 45.52 | 44.26 | 44.39 | 44.39 | 1,477,700 |
| Oct 15, 2024 | 45.35 | 45.61 | 44.81 | 45.05 | 45.05 | 1,902,100 |
| Oct 14, 2024 | 44.48 | 45.71 | 44.32 | 45.56 | 45.56 | 1,096,200 |
| Oct 11, 2024 | 43.61 | 44.61 | 43.29 | 44.51 | 44.51 | 1,145,100 |
| Oct 10, 2024 | 43.28 | 44.02 | 43.13 | 43.66 | 43.66 | 1,258,400 |
| Oct 09, 2024 | 44.31 | 44.31 | 43.40 | 43.83 | 43.83 | 1,451,900 |
| Oct 08, 2024 | 43.28 | 44.04 | 43.22 | 43.64 | 43.64 | 1,337,700 |
| Oct 07, 2024 | 43.81 | 43.88 | 43.23 | 43.53 | 43.53 | 1,480,200 |
| Oct 04, 2024 | 45.35 | 45.49 | 43.63 | 43.79 | 43.79 | 3,320,400 |
| Oct 03, 2024 | 46.17 | 46.42 | 45.66 | 46.10 | 46.10 | 1,102,000 |
| Oct 02, 2024 | 46.37 | 46.78 | 45.55 | 46.46 | 46.46 | 1,930,600 |
| Oct 01, 2024 | 46.87 | 47.14 | 46.14 | 46.70 | 46.70 | 1,470,800 |
| Sep 30, 2024 | 46.44 | 47.17 | 46.26 | 46.80 | 46.80 | 1,072,000 |
| Sep 27, 2024 | 46.80 | 47.34 | 46.53 | 46.77 | 46.77 | 1,313,200 |
| Sep 26, 2024 | 45.50 | 46.30 | 45.30 | 46.06 | 46.06 | 1,774,700 |
| Sep 25, 2024 | 46.73 | 46.73 | 45.62 | 45.66 | 45.66 | 1,212,300 |
| Sep 24, 2024 | 46.37 | 46.80 | 46.15 | 46.75 | 46.75 | 872,100 |
| Sep 23, 2024 | 46.86 | 47.26 | 46.04 | 46.35 | 46.35 | 1,328,500 |
| Sep 20, 2024 | 46.67 | 47.00 | 45.78 | 46.51 | 46.51 | 2,449,500 |
| Sep 19, 2024 | 46.45 | 46.91 | 45.66 | 46.90 | 46.90 | 1,871,800 |
| Sep 18, 2024 | 45.27 | 46.61 | 44.78 | 45.20 | 45.20 | 2,593,300 |
| Sep 17, 2024 | 44.48 | 45.03 | 44.26 | 45.00 | 45.00 | 1,613,700 |
| Sep 16, 2024 | 44.16 | 44.65 | 43.77 | 44.16 | 44.16 | 952,200 |
| Sep 13, 2024 | 43.08 | 44.05 | 42.94 | 43.98 | 43.98 | 1,698,300 |
| Sep 12, 2024 | 41.78 | 42.53 | 41.56 | 42.50 | 42.50 | 912,800 |
| Sep 11, 2024 | 41.63 | 42.10 | 40.40 | 41.82 | 41.82 | 1,446,100 |
| Sep 10, 2024 | 41.30 | 41.85 | 40.65 | 41.80 | 41.80 | 2,224,600 |
| Sep 09, 2024 | 41.22 | 41.68 | 40.83 | 41.00 | 41.00 | 1,945,200 |
| Sep 06, 2024 | 41.45 | 42.03 | 40.74 | 41.10 | 41.10 | 2,247,100 |
| Sep 05, 2024 | 41.46 | 42.10 | 41.03 | 41.27 | 41.27 | 1,244,300 |
| Sep 04, 2024 | 41.21 | 41.68 | 40.89 | 41.44 | 41.44 | 2,119,800 |
| Sep 03, 2024 | 42.08 | 42.73 | 41.34 | 41.34 | 41.34 | 2,017,700 |
| Aug 30, 2024 | 42.61 | 42.69 | 41.73 | 42.63 | 42.63 | 1,158,800 |
| Aug 29, 2024 | 42.31 | 42.58 | 41.63 | 42.11 | 42.11 | 1,219,000 |
| Aug 28, 2024 | 42.36 | 42.52 | 41.40 | 41.87 | 41.87 | 1,587,000 |
| Aug 27, 2024 | 43.03 | 43.24 | 42.38 | 42.51 | 42.51 | 1,265,700 |
| Aug 26, 2024 | 44.04 | 44.27 | 43.26 | 43.50 | 43.50 | 1,692,500 |
| Aug 23, 2024 | 42.56 | 44.02 | 42.38 | 43.81 | 43.81 | 1,664,500 |
| Aug 22, 2024 | 42.26 | 42.63 | 41.89 | 42.11 | 42.11 | 989,500 |
| Aug 21, 2024 | 40.96 | 42.31 | 40.82 | 42.22 | 42.22 | 2,149,500 |
| Aug 20, 2024 | 41.02 | 41.38 | 40.38 | 40.77 | 40.77 | 1,557,700 |
| Aug 19, 2024 | 41.33 | 41.73 | 40.55 | 40.80 | 40.80 | 1,754,600 |
| Aug 16, 2024 | 41.33 | 41.90 | 40.84 | 41.04 | 41.04 | 1,950,200 |
| Aug 15, 2024 | 41.03 | 41.99 | 40.79 | 41.68 | 41.68 | 2,612,300 |
| Aug 14, 2024 | 40.62 | 41.01 | 39.78 | 40.24 | 40.24 | 1,687,900 |
| Aug 13, 2024 | 38.48 | 40.13 | 38.48 | 40.00 | 40.00 | 2,519,400 |
| Aug 12, 2024 | 38.80 | 39.18 | 38.15 | 38.32 | 38.32 | 2,348,100 |
| Aug 09, 2024 | 38.82 | 39.72 | 38.41 | 39.06 | 39.06 | 3,072,600 |
| Aug 08, 2024 | 40.09 | 40.64 | 38.74 | 39.16 | 39.16 | 4,687,300 |
| Aug 07, 2024 | 37.10 | 37.35 | 35.48 | 36.81 | 36.81 | 7,628,200 |
| Aug 06, 2024 | 40.92 | 42.16 | 40.40 | 41.52 | 41.52 | 1,438,000 |
| Aug 05, 2024 | 39.71 | 41.46 | 39.42 | 41.02 | 41.02 | 2,136,000 |
| Aug 02, 2024 | 42.16 | 42.24 | 40.87 | 42.17 | 42.17 | 1,835,200 |
| Aug 01, 2024 | 45.25 | 45.56 | 43.02 | 43.46 | 43.46 | 1,578,400 |
| Jul 31, 2024 | 45.87 | 46.43 | 44.44 | 44.89 | 44.89 | 2,261,100 |
| Jul 30, 2024 | 45.72 | 46.16 | 44.77 | 45.31 | 45.31 | 1,147,600 |
| Jul 29, 2024 | 45.25 | 45.76 | 44.83 | 45.52 | 45.52 | 1,472,300 |
| Jul 26, 2024 | 44.16 | 46.04 | 44.11 | 45.25 | 45.25 | 1,532,400 |
| Jul 25, 2024 | 42.61 | 43.57 | 42.29 | 42.99 | 42.99 | 1,813,900 |
| Jul 24, 2024 | 43.72 | 44.05 | 42.14 | 42.21 | 42.21 | 1,776,500 |
| Jul 23, 2024 | 44.25 | 44.59 | 43.29 | 43.72 | 43.72 | 2,135,300 |
| Jul 22, 2024 | 44.71 | 45.69 | 43.87 | 45.65 | 45.65 | 1,567,000 |
| Jul 19, 2024 | 44.61 | 44.85 | 43.72 | 44.20 | 44.20 | 1,164,500 |
| Jul 18, 2024 | 44.31 | 46.02 | 43.69 | 44.50 | 44.50 | 8,039,600 |
| Jul 17, 2024 | 44.89 | 45.51 | 44.10 | 44.12 | 44.12 | 1,552,800 |
| Jul 16, 2024 | 44.21 | 45.60 | 43.98 | 45.55 | 45.55 | 1,359,000 |
| Jul 15, 2024 | 43.94 | 44.45 | 43.46 | 43.69 | 43.69 | 1,454,300 |
| Jul 12, 2024 | 43.30 | 44.15 | 43.19 | 43.66 | 43.66 | 1,847,600 |
| Jul 11, 2024 | 42.50 | 43.64 | 42.32 | 43.31 | 43.31 | 4,060,300 |
| Jul 10, 2024 | 41.65 | 42.12 | 41.14 | 41.99 | 41.99 | 1,634,900 |
| Jul 09, 2024 | 41.10 | 42.27 | 41.06 | 41.62 | 41.62 | 1,644,100 |
| Jul 08, 2024 | 41.24 | 41.57 | 40.75 | 41.01 | 41.01 | 1,671,600 |
| Jul 05, 2024 | 40.43 | 40.89 | 40.11 | 40.88 | 40.88 | 1,113,000 |
| Jul 03, 2024 | 40.11 | 40.87 | 39.35 | 40.66 | 40.66 | 2,236,800 |
| Jul 02, 2024 | 41.24 | 42.06 | 40.95 | 41.63 | 41.63 | 1,309,000 |
| Jul 01, 2024 | 42.30 | 42.63 | 40.91 | 41.30 | 41.30 | 1,833,200 |
| Jun 28, 2024 | 41.76 | 42.67 | 41.66 | 42.13 | 42.13 | 4,840,800 |
| Jun 27, 2024 | 41.72 | 42.15 | 41.50 | 41.63 | 41.63 | 1,645,100 |
| Jun 26, 2024 | 41.84 | 41.98 | 41.41 | 41.79 | 41.79 | 1,700,100 |
| Jun 25, 2024 | 44.02 | 44.02 | 41.15 | 41.55 | 41.55 | 4,837,700 |
| Jun 24, 2024 | 44.70 | 45.52 | 44.17 | 44.95 | 44.95 | 2,350,500 |
| Jun 21, 2024 | 46.00 | 46.07 | 41.95 | 44.50 | 44.50 | 5,978,000 |
| Jun 20, 2024 | 46.59 | 47.12 | 46.33 | 46.73 | 46.73 | 1,323,800 |
| Jun 18, 2024 | 46.67 | 46.99 | 46.14 | 46.79 | 46.79 | 1,402,400 |
| Jun 17, 2024 | 48.00 | 48.81 | 46.15 | 46.67 | 46.67 | 1,936,400 |
| Jun 14, 2024 | 46.88 | 47.24 | 46.26 | 47.06 | 47.06 | 1,133,000 |
| Jun 13, 2024 | 47.75 | 47.85 | 47.00 | 47.77 | 47.77 | 1,069,400 |
| Jun 12, 2024 | 46.66 | 48.57 | 46.35 | 47.79 | 47.79 | 1,678,600 |
| Jun 11, 2024 | 44.94 | 45.21 | 44.36 | 45.14 | 45.14 | 1,074,800 |
| Jun 10, 2024 | 44.13 | 45.16 | 44.13 | 45.03 | 45.03 | 888,000 |
| Jun 07, 2024 | 44.00 | 44.83 | 43.75 | 44.42 | 44.42 | 987,500 |
| Jun 06, 2024 | 45.07 | 45.22 | 44.28 | 44.58 | 44.58 | 1,754,600 |
| Jun 05, 2024 | 45.39 | 45.68 | 44.98 | 45.29 | 45.29 | 3,836,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.