The Azek Company Cl A (NY: AZEK )

43.72 -1.93 (-4.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 44.25 44.59 43.29 43.72 2,135,453 -1.93(-4.23%)
Jul 22, 2024 44.71 45.69 43.87 45.65 1,566,989 +1.45(+3.28%)
Jul 19, 2024 44.61 44.85 43.72 44.20 1,164,539 -0.30(-0.67%)
Jul 18, 2024 44.31 46.02 43.69 44.50 8,039,634 +0.38(+0.86%)
Jul 17, 2024 44.89 45.51 44.10 44.12 1,552,945 -1.43(-3.14%)
Jul 16, 2024 44.21 45.59 43.98 45.55 1,359,017 +1.86(+4.26%)
Jul 15, 2024 43.94 44.45 43.45 43.69 1,454,305 +0.03(+0.07%)
Jul 12, 2024 43.30 44.15 43.19 43.66 1,847,605 +0.35(+0.81%)
Jul 11, 2024 42.50 43.64 42.32 43.31 4,126,636 +1.32(+3.14%)
Jul 10, 2024 41.65 42.12 41.14 41.99 1,634,850 +0.37(+0.89%)
Jul 09, 2024 41.10 42.27 41.06 41.62 1,644,149 +0.61(+1.49%)
Jul 08, 2024 41.24 41.57 40.75 41.01 1,671,559 +0.13(+0.32%)
Jul 05, 2024 40.43 40.89 40.11 40.88 1,113,015 +0.22(+0.54%)
Jul 03, 2024 40.11 40.87 39.35 40.66 2,236,774 -0.97(-2.33%)
Jul 02, 2024 41.24 42.06 40.95 41.63 1,308,988 +0.33(+0.80%)
Jul 01, 2024 42.30 42.63 40.91 41.30 1,833,194 -0.83(-1.97%)
Jun 28, 2024 41.76 42.67 41.66 42.13 4,840,774 +0.50(+1.20%)
Jun 27, 2024 41.72 42.15 41.50 41.63 1,645,072 -0.16(-0.38%)
Jun 26, 2024 41.84 41.98 41.41 41.79 1,700,147 +0.24(+0.58%)
Jun 25, 2024 44.02 44.02 41.15 41.55 4,837,743 -3.40(-7.56%)
Jun 24, 2024 44.70 45.52 44.17 44.95 2,350,546 +0.45(+1.01%)
Jun 21, 2024 46.00 46.07 41.95 44.50 5,977,994 -2.23(-4.77%)
Jun 20, 2024 46.59 47.12 46.33 46.73 1,323,759 -0.06(-0.13%)
Jun 18, 2024 46.67 46.99 46.14 46.79 1,402,438 +0.12(+0.26%)
Jun 17, 2024 48.00 48.81 46.15 46.67 1,936,367 -0.39(-0.83%)
Jun 14, 2024 46.88 47.24 46.26 47.06 1,133,026 -0.71(-1.49%)
Jun 13, 2024 47.75 47.85 47.00 47.77 1,069,383 -0.02(-0.04%)
Jun 12, 2024 46.66 48.57 46.35 47.79 1,678,644 +2.65(+5.87%)
Jun 11, 2024 44.94 45.21 44.36 45.14 1,074,846 +0.11(+0.24%)
Jun 10, 2024 44.13 45.16 44.13 45.03 888,015 +0.61(+1.37%)
Jun 07, 2024 44.00 44.83 43.75 44.42 987,534 -0.16(-0.36%)
Jun 06, 2024 45.07 45.23 44.28 44.58 1,754,630 -0.71(-1.57%)
Jun 05, 2024 45.39 45.68 44.98 45.29 3,836,160 +0.12(+0.27%)
Jun 04, 2024 46.00 46.23 44.99 45.17 1,812,523 -1.28(-2.76%)
Jun 03, 2024 48.05 48.47 46.09 46.45 1,914,856 -1.51(-3.15%)
May 31, 2024 47.50 48.17 46.74 47.96 2,067,812 +0.60(+1.27%)
May 30, 2024 46.77 47.81 46.75 47.36 1,277,710 +0.65(+1.39%)
May 29, 2024 46.21 47.18 45.40 46.71 1,872,613 -0.06(-0.13%)
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%)
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.