NYSE - Delayed Quote USD

The AZEK Company Inc. (AZEK)

Compare
42.55 -0.06 (-0.14%)
At close: October 25 at 4:00 PM EDT
41.88 -0.67 (-1.57%)
After hours: October 25 at 7:34 PM EDT
Currency in USD
Download
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 9, 2024 44.31 44.31 43.40 43.83 43.83 1,451,900
Oct 8, 2024 43.28 44.04 43.22 43.64 43.64 1,337,700
Oct 7, 2024 43.81 43.88 43.23 43.53 43.53 1,480,200
Oct 4, 2024 45.35 45.49 43.63 43.79 43.79 3,320,400
Oct 3, 2024 46.17 46.42 45.66 46.10 46.10 1,102,000
Oct 2, 2024 46.37 46.78 45.55 46.46 46.46 1,930,600
Oct 1, 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 9, 2024 41.22 41.68 40.83 41.00 41.00 1,945,200
Sep 6, 2024 41.45 42.03 40.74 41.10 41.10 2,247,100
Sep 5, 2024 41.46 42.10 41.03 41.27 41.27 1,244,300
Sep 4, 2024 41.21 41.68 40.89 41.44 41.44 2,119,800
Sep 3, 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 9, 2024 38.82 39.72 38.41 39.06 39.06 3,072,600
Aug 8, 2024 40.09 40.64 38.74 39.16 39.16 4,687,300
Aug 7, 2024 37.10 37.35 35.48 36.81 36.81 7,628,200
Aug 6, 2024 40.92 42.16 40.40 41.52 41.52 1,438,000
Aug 5, 2024 39.71 41.46 39.42 41.02 41.02 2,136,000
Aug 2, 2024 42.16 42.24 40.87 42.17 42.17 1,835,200
Aug 1, 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 9, 2024 41.10 42.27 41.06 41.62 41.62 1,644,100
Jul 8, 2024 41.24 41.57 40.75 41.01 41.01 1,671,600
Jul 5, 2024 40.43 40.89 40.11 40.88 40.88 1,113,000
Jul 3, 2024 40.11 40.87 39.35 40.66 40.66 2,236,800
Jul 2, 2024 41.24 42.06 40.95 41.63 41.63 1,309,000
Jul 1, 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 7, 2024 44.00 44.83 43.75 44.42 44.42 987,500
Jun 6, 2024 45.07 45.22 44.28 44.58 44.58 1,754,600
Jun 5, 2024 45.39 45.68 44.98 45.29 45.29 3,836,200
Jun 4, 2024 46.00 46.23 44.99 45.17 45.17 1,812,500
Jun 3, 2024 48.05 48.47 46.09 46.45 46.45 1,914,900
May 31, 2024 47.50 48.17 46.74 47.96 47.96 2,067,800
May 30, 2024 46.77 47.81 46.75 47.36 47.36 1,277,700
May 29, 2024 46.21 47.18 45.40 46.71 46.71 1,872,600
May 28, 2024 47.61 48.28 46.68 46.77 46.77 1,501,100
May 24, 2024 47.15 47.81 46.84 47.39 47.39 939,300
May 23, 2024 47.54 47.59 46.46 46.73 46.73 1,083,500
May 22, 2024 47.11 47.82 46.62 47.04 47.04 1,131,300
May 21, 2024 46.04 47.27 45.86 47.25 47.25 1,226,400
May 20, 2024 46.72 46.96 46.18 46.25 46.25 757,000
May 17, 2024 46.91 47.24 46.28 46.63 46.63 830,800
May 16, 2024 48.37 48.52 46.81 46.82 46.82 1,434,500
May 15, 2024 46.64 48.46 46.41 48.29 48.29 2,154,700
May 14, 2024 44.78 45.70 44.49 45.66 45.66 1,672,500
May 13, 2024 46.42 46.49 44.52 44.65 44.65 2,812,600
May 10, 2024 45.28 46.37 45.12 46.10 46.10 1,876,000
May 9, 2024 42.50 45.63 42.50 45.34 45.34 3,577,800
May 8, 2024 45.83 46.15 44.72 44.92 44.92 4,803,500
May 7, 2024 46.81 47.09 46.04 46.18 46.18 2,880,900
May 6, 2024 47.09 47.66 46.77 47.16 47.16 1,465,200
May 3, 2024 46.68 47.74 46.23 46.52 46.52 2,216,100
May 2, 2024 46.05 46.20 44.74 45.73 45.73 1,852,000
May 1, 2024 45.40 47.13 45.02 45.70 45.70 1,605,800
Apr 30, 2024 46.00 46.69 45.61 45.64 45.64 1,497,600
Apr 29, 2024 46.22 46.62 45.96 46.42 46.42 730,300
Apr 26, 2024 45.84 46.42 45.73 46.13 46.13 797,000
Apr 25, 2024 44.50 45.58 43.98 45.56 45.56 885,000
Apr 24, 2024 46.39 46.90 45.05 45.40 45.40 875,200
Apr 23, 2024 45.22 46.43 44.96 46.36 46.36 1,188,700
Apr 22, 2024 45.29 45.40 44.59 45.00 45.00 794,500
Apr 19, 2024 45.47 45.62 44.21 44.72 44.72 1,488,500
Apr 18, 2024 46.15 46.55 45.17 45.29 45.29 1,051,300
Apr 17, 2024 46.84 46.84 45.14 45.64 45.64 783,500
Apr 16, 2024 46.26 46.46 45.58 46.20 46.20 1,777,200
Apr 15, 2024 47.83 47.90 46.16 46.26 46.26 1,038,600
Apr 12, 2024 47.50 47.92 47.04 47.29 47.29 1,121,700
Apr 11, 2024 48.21 48.55 47.91 47.93 47.93 936,000
Apr 10, 2024 48.19 49.04 47.57 47.95 47.95 1,811,700
Apr 9, 2024 50.28 50.38 48.92 49.83 49.83 1,093,400
Apr 8, 2024 50.49 50.64 49.98 50.17 50.17 1,409,800
Apr 5, 2024 49.37 50.21 49.04 49.76 49.76 1,344,600
Apr 4, 2024 49.66 50.36 48.67 49.10 49.10 1,468,200
Apr 3, 2024 48.36 49.45 48.20 49.10 49.10 1,186,100
Apr 2, 2024 48.39 48.53 47.59 48.36 48.36 1,772,600
Apr 1, 2024 50.35 50.35 48.85 49.15 49.15 1,646,800
Mar 28, 2024 50.31 50.78 49.96 50.22 50.22 1,085,300
Mar 27, 2024 49.84 50.11 49.46 49.83 49.83 958,500
Mar 26, 2024 49.48 50.06 49.42 49.56 49.56 925,900
Mar 25, 2024 49.52 50.05 49.46 49.55 49.55 604,200
Mar 22, 2024 50.00 50.10 49.37 49.48 49.48 1,095,000
Mar 21, 2024 50.00 50.54 49.72 50.10 50.10 1,609,200
Mar 20, 2024 48.52 49.54 48.49 49.50 49.50 843,500
Mar 19, 2024 47.55 48.47 47.49 48.43 48.43 932,400
Mar 18, 2024 47.89 48.22 47.49 47.65 47.65 834,100
Mar 15, 2024 47.58 48.19 47.28 47.53 47.53 2,044,500
Mar 14, 2024 48.12 48.61 47.40 47.90 47.90 738,000
Mar 13, 2024 48.16 48.86 48.02 48.29 48.29 1,191,300
Mar 12, 2024 47.96 48.26 47.39 48.25 48.25 1,585,100
Mar 11, 2024 48.40 48.40 47.49 47.75 47.75 1,773,300
Mar 8, 2024 49.75 50.20 48.70 48.90 48.90 2,363,100
Mar 7, 2024 49.69 50.23 49.33 49.35 49.35 2,021,100
Mar 6, 2024 48.92 49.41 48.57 49.38 49.38 1,359,300
Mar 5, 2024 48.68 49.19 47.97 48.16 48.16 1,040,700
Mar 4, 2024 49.00 49.59 48.85 48.87 48.87 1,150,600
Mar 1, 2024 48.28 49.24 47.78 48.95 48.95 2,678,500
Feb 29, 2024 47.35 48.19 47.20 48.11 48.11 1,500,300
Feb 28, 2024 47.82 48.12 47.22 47.35 47.35 913,100
Feb 27, 2024 47.75 48.72 47.59 47.93 47.93 2,445,500
Feb 26, 2024 46.87 47.72 46.79 47.39 47.39 1,814,600
Feb 23, 2024 46.50 47.20 46.13 46.89 46.89 1,909,800
Feb 22, 2024 45.85 46.49 45.58 46.49 46.49 2,175,400
Feb 21, 2024 44.67 45.37 44.42 45.27 45.27 1,127,300
Feb 20, 2024 44.40 44.85 43.91 44.58 44.58 1,833,000
Feb 16, 2024 44.83 45.66 44.63 44.99 44.99 1,638,200
Feb 15, 2024 45.38 45.50 44.57 45.10 45.10 1,687,800
Feb 14, 2024 45.16 45.17 43.97 45.01 45.01 1,921,000
Feb 13, 2024 43.90 44.94 42.59 44.49 44.49 1,954,200
Feb 12, 2024 45.25 45.67 44.86 45.24 45.24 2,314,500
Feb 9, 2024 46.00 46.00 45.19 45.25 45.25 1,749,400
Feb 8, 2024 45.77 46.42 45.15 45.97 45.97 2,719,900
Feb 7, 2024 43.00 45.83 42.16 45.35 45.35 5,778,200
Feb 6, 2024 39.50 39.82 39.24 39.60 39.60 2,610,500
Feb 5, 2024 39.99 40.18 38.87 39.55 39.55 1,678,800
Feb 2, 2024 39.23 40.66 38.85 40.65 40.65 2,349,600
Feb 1, 2024 39.10 40.14 38.57 39.99 39.99 1,665,700
Jan 31, 2024 39.06 39.56 38.46 38.56 38.56 1,625,900
Jan 30, 2024 39.00 39.49 38.83 39.25 39.25 1,652,800
Jan 29, 2024 38.19 39.00 37.86 38.99 38.99 1,466,800
Jan 26, 2024 37.92 38.35 37.62 37.74 37.74 1,035,000
Jan 25, 2024 37.79 38.02 37.58 37.85 37.85 1,630,000
Jan 24, 2024 38.25 38.25 37.06 37.24 37.24 1,348,200
Jan 23, 2024 38.31 38.31 37.24 37.59 37.59 1,018,700
Jan 22, 2024 37.94 38.46 37.94 38.33 38.33 752,500
Jan 19, 2024 37.12 37.58 36.67 37.43 37.43 931,100
Jan 18, 2024 37.20 37.37 36.40 37.13 37.13 731,800
Jan 17, 2024 36.60 36.97 36.29 36.78 36.78 1,292,300
Jan 16, 2024 36.85 37.23 36.60 37.23 37.23 925,000
Jan 12, 2024 37.75 37.93 36.73 37.26 37.26 666,900
Jan 11, 2024 37.15 37.55 36.78 37.49 37.49 1,168,700
Jan 10, 2024 37.13 37.50 36.85 37.37 37.37 1,095,900
Jan 9, 2024 36.75 37.06 36.45 37.01 37.01 634,700
Jan 8, 2024 36.32 37.09 36.27 37.08 37.08 872,900
Jan 5, 2024 35.42 36.28 35.42 36.12 36.12 1,250,900
Jan 4, 2024 35.44 36.21 35.38 35.67 35.67 1,457,800
Jan 3, 2024 36.46 36.46 35.63 35.84 35.84 2,388,400
Jan 2, 2024 37.55 38.09 36.93 37.15 37.15 1,570,700
Dec 29, 2023 38.49 38.80 38.24 38.25 38.25 752,000
Dec 28, 2023 38.59 38.87 38.44 38.65 38.65 578,000
Dec 27, 2023 38.73 38.98 38.56 38.65 38.65 840,600
Dec 26, 2023 38.58 38.86 38.39 38.59 38.59 965,700
Dec 22, 2023 38.49 38.66 38.20 38.38 38.38 857,600
Dec 21, 2023 38.41 38.57 37.82 38.34 38.34 1,121,200
Dec 20, 2023 38.37 39.04 37.83 37.86 37.86 1,405,000
Dec 19, 2023 38.12 38.60 37.98 38.50 38.50 771,700
Dec 18, 2023 38.33 38.41 37.26 37.69 37.69 1,498,300
Dec 15, 2023 37.96 38.71 37.76 38.15 38.15 2,711,800
Dec 14, 2023 37.00 37.97 36.94 37.86 37.86 2,709,400
Dec 13, 2023 35.15 36.40 34.96 36.22 36.22 1,543,900
Dec 12, 2023 34.86 35.47 34.64 35.30 35.30 1,551,600
Dec 11, 2023 34.68 35.01 34.51 34.73 34.73 1,475,600
Dec 8, 2023 34.21 35.24 34.02 34.69 34.69 1,628,000
Dec 7, 2023 34.64 34.91 34.46 34.90 34.90 1,438,400
Dec 6, 2023 34.88 35.29 34.63 34.67 34.67 1,720,600
Dec 5, 2023 34.81 34.95 34.23 34.55 34.55 3,160,100
Dec 4, 2023 34.89 35.28 34.70 34.91 34.91 1,920,600
Dec 1, 2023 34.34 35.39 34.19 35.27 35.27 2,215,500
Nov 30, 2023 33.43 34.55 33.14 34.49 34.49 2,773,600
Nov 29, 2023 31.50 34.18 31.50 33.43 33.43 5,426,800
Nov 28, 2023 31.58 31.67 31.17 31.54 31.54 2,235,700
Nov 27, 2023 31.33 31.91 31.22 31.78 31.78 2,612,300
Nov 24, 2023 31.24 31.61 31.16 31.46 31.46 532,000
Nov 22, 2023 31.42 31.63 31.17 31.34 31.34 994,600
Nov 21, 2023 30.88 31.50 30.76 31.14 31.14 1,171,700
Nov 20, 2023 31.05 31.50 30.84 31.23 31.23 1,002,100
Nov 17, 2023 30.84 31.25 30.67 31.12 31.12 1,115,900
Nov 16, 2023 30.84 31.07 30.36 30.54 30.54 1,277,200
Nov 15, 2023 31.00 32.06 30.85 30.87 30.87 1,806,500
Nov 14, 2023 29.76 31.12 29.76 30.94 30.94 1,914,300
Nov 13, 2023 28.30 28.65 28.21 28.61 28.61 817,300
Nov 10, 2023 28.25 28.63 27.97 28.63 28.63 681,300
Nov 9, 2023 28.57 28.59 27.81 27.96 27.96 1,108,000
Nov 8, 2023 28.25 28.70 28.17 28.45 28.45 730,300
Nov 7, 2023 27.82 28.53 27.75 28.29 28.29 792,800
Nov 6, 2023 28.35 28.48 27.60 27.85 27.85 1,303,900
Nov 3, 2023 28.11 28.92 28.11 28.49 28.49 1,743,000
Nov 2, 2023 27.23 27.61 27.12 27.55 27.55 1,702,200
Nov 1, 2023 26.14 26.70 25.73 26.70 26.70 1,498,100
Oct 31, 2023 26.27 26.58 25.94 26.20 26.20 2,483,200
Oct 30, 2023 25.42 25.86 25.16 25.70 25.70 1,178,500
Oct 27, 2023 25.57 25.76 25.03 25.21 25.21 964,700
Oct 26, 2023 25.41 25.83 25.13 25.42 25.42 1,502,500

Related Tickers