The AZEK Company Inc. (AZEK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 46.05 | 46.20 | 44.75 | 45.55 | 45.55 | 752,037 |
| May 01, 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 09, 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 49.83 | 1,093,400 |
| Apr 08, 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 50.17 | 1,409,800 |
| Apr 05, 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 49.76 | 1,344,600 |
| Apr 04, 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 49.10 | 1,468,200 |
| Apr 03, 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 49.10 | 1,186,100 |
| Apr 02, 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 48.36 | 1,772,600 |
| Apr 01, 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 08, 2024 | 49.75 | 50.20 | 48.70 | 48.90 | 48.90 | 2,363,100 |
| Mar 07, 2024 | 49.69 | 50.23 | 49.33 | 49.35 | 49.35 | 2,021,100 |
| Mar 06, 2024 | 48.92 | 49.41 | 48.57 | 49.38 | 49.38 | 1,359,300 |
| Mar 05, 2024 | 48.68 | 49.19 | 47.97 | 48.16 | 48.16 | 1,040,700 |
| Mar 04, 2024 | 49.00 | 49.59 | 48.85 | 48.87 | 48.87 | 1,150,600 |
| Mar 01, 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 09, 2024 | 46.00 | 46.00 | 45.19 | 45.25 | 45.25 | 1,749,400 |
| Feb 08, 2024 | 45.77 | 46.42 | 45.15 | 45.97 | 45.97 | 2,719,900 |
| Feb 07, 2024 | 43.00 | 45.83 | 42.16 | 45.35 | 45.35 | 5,778,200 |
| Feb 06, 2024 | 39.50 | 39.82 | 39.24 | 39.60 | 39.60 | 2,610,500 |
| Feb 05, 2024 | 39.99 | 40.18 | 38.87 | 39.55 | 39.55 | 1,678,800 |
| Feb 02, 2024 | 39.23 | 40.66 | 38.85 | 40.65 | 40.65 | 2,349,600 |
| Feb 01, 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 09, 2024 | 36.75 | 37.06 | 36.45 | 37.01 | 37.01 | 634,700 |
| Jan 08, 2024 | 36.32 | 37.09 | 36.27 | 37.08 | 37.08 | 872,900 |
| Jan 05, 2024 | 35.42 | 36.28 | 35.42 | 36.12 | 36.12 | 1,250,900 |
| Jan 04, 2024 | 35.44 | 36.21 | 35.38 | 35.67 | 35.67 | 1,457,800 |
| Jan 03, 2024 | 36.46 | 36.46 | 35.63 | 35.84 | 35.84 | 2,388,400 |
| Jan 02, 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 08, 2023 | 34.21 | 35.24 | 34.02 | 34.69 | 34.69 | 1,628,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.