Canada Markets open in 7 hrs 4 mins

The AZEK Company Inc. (AZEK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.01-0.74 (-2.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021------
Oct. 27, 202136.8037.2835.9736.0136.011,743,900
Oct. 26, 202137.3737.4236.6036.7536.75677,300
Oct. 25, 202136.8537.7036.5137.3637.36712,600
Oct. 22, 202136.4937.1236.3636.8436.841,025,300
Oct. 21, 202136.4536.7636.2636.5136.511,097,200
Oct. 20, 202135.9136.9135.9136.3736.37641,500
Oct. 19, 202136.3236.7235.7735.9935.99596,000
Oct. 18, 202135.4436.1935.2236.0336.03788,600
Oct. 15, 202135.5535.9735.0735.7635.76951,900
Oct. 14, 202134.4835.6834.4535.3235.321,066,400
Oct. 13, 202134.0034.4033.6834.1334.131,509,000
Oct. 12, 202136.4936.6133.6933.9633.962,666,900
Oct. 11, 202137.2237.5036.5536.5736.57517,000
Oct. 08, 202137.7137.9437.4037.4337.43572,800
Oct. 07, 202137.6137.9837.3337.5537.55956,200
Oct. 06, 202135.8337.5235.8337.2237.221,287,300
Oct. 05, 202135.7836.0735.4836.0236.021,018,500
Oct. 04, 202136.1936.2635.3035.6635.66790,800
Oct. 01, 202136.6536.8635.8036.3436.341,141,200
Sep. 30, 202137.0237.3136.4936.5336.53922,100
Sep. 29, 202136.7137.0336.5036.8636.861,045,600
Sep. 28, 202137.7237.7836.4336.4436.44888,400
Sep. 27, 202137.8538.1937.6638.0138.01675,300
Sep. 24, 202138.5038.7737.9437.9737.97610,600
Sep. 23, 202139.6139.7938.7138.7738.77706,100
Sep. 22, 202138.7539.6138.7039.3439.341,043,100
Sep. 21, 202139.5539.6438.1438.6538.65921,900
Sep. 20, 202137.7139.3737.1339.2339.231,657,000
Sep. 17, 202138.3038.6938.0938.6038.604,358,100
Sep. 16, 202138.0038.4137.6238.0738.07761,000
Sep. 15, 202137.8438.0537.4937.9037.901,105,700
Sep. 14, 202138.9038.9737.5038.0138.011,191,000
Sep. 13, 202140.0040.1938.8438.9738.97799,800
Sep. 10, 202140.3840.7539.7139.8039.80693,300
Sep. 09, 202140.3640.7240.0740.3840.38736,300
Sep. 08, 202140.3740.4639.6740.2640.26986,600
Sep. 07, 202141.9642.1540.4240.4840.481,175,600
Sep. 03, 202143.0543.0642.1342.2542.25612,700
Sep. 02, 202143.3943.3942.8643.2143.21728,800
Sep. 01, 202142.7143.1642.1943.0643.061,095,500
Aug. 31, 202142.8142.9941.7942.4942.491,226,700
Aug. 30, 202142.7243.0042.4442.8442.841,035,200
Aug. 27, 202142.1142.8242.1042.6542.651,262,500
Aug. 26, 202142.2542.5741.9442.2442.24809,600
Aug. 25, 202142.4342.4541.8142.1042.10625,100
Aug. 24, 202142.0842.3241.7042.2842.28742,900
Aug. 23, 202142.5242.7941.7541.8341.831,208,700
Aug. 20, 202141.0442.1941.0242.1542.15923,600
Aug. 19, 202140.8541.6740.4541.0841.08969,400
Aug. 18, 202140.8641.6640.7141.1441.141,272,500
Aug. 17, 202140.8940.8940.1340.6240.62943,600
Aug. 16, 202140.8641.2740.4941.0941.091,060,100
Aug. 13, 202140.8741.5640.1141.1641.161,325,200
Aug. 12, 202140.8041.7640.0040.7540.753,678,100
Aug. 11, 202137.6137.6736.8437.5037.501,480,500
Aug. 10, 202137.2537.8836.9737.4137.41795,500
Aug. 09, 202137.8137.9637.1937.2337.231,019,500
Aug. 06, 202136.9437.7736.7837.6937.69949,500
Aug. 05, 202136.5036.9136.3436.7436.74712,100
Aug. 04, 202136.3736.8036.0936.3736.372,421,200
Aug. 03, 202136.3736.6735.6436.5336.531,249,300
Aug. 02, 202136.5037.5336.3636.8136.811,197,700
Jul. 30, 202136.3037.0436.1936.3736.37663,900
Jul. 29, 202136.6836.9836.4036.5436.54404,400
Jul. 28, 202135.8936.7835.8136.4136.411,109,300
Jul. 27, 202137.0437.0535.7435.9235.92766,200
Jul. 26, 202137.1937.3936.7837.1637.161,030,900
Jul. 23, 202136.7737.5036.4437.3037.30871,100
Jul. 22, 202137.1837.2736.2936.3836.38820,200
Jul. 21, 202136.2937.4036.1837.2437.241,581,900
Jul. 20, 202135.3636.3734.8736.1336.131,519,500
Jul. 19, 202135.0835.6834.6835.2135.211,341,400
Jul. 16, 202136.0636.4335.6535.8235.821,275,100
Jul. 15, 202136.2736.8435.6536.0836.081,119,300
Jul. 14, 202138.0038.2536.4336.4636.461,210,000
Jul. 13, 202138.3738.4737.6137.9537.951,085,100
Jul. 12, 202138.9839.0538.1438.6638.66809,400
Jul. 09, 202138.6139.1838.5139.0839.08941,300
Jul. 08, 202139.0239.2238.0138.3538.351,857,200
Jul. 07, 202139.7540.2238.8539.7239.721,696,900
Jul. 06, 202140.9540.9839.4139.6939.691,585,900
Jul. 02, 202141.6141.6140.6341.1041.101,065,600
Jul. 01, 202142.5542.6241.1641.4441.441,407,900
Jun. 30, 202142.0842.5241.7242.4642.46910,300
Jun. 29, 202142.1242.5341.9742.2542.25449,000
Jun. 28, 202142.0342.4241.6742.1242.12450,800
Jun. 25, 202142.1242.3841.6841.9741.971,965,800
Jun. 24, 202141.5942.2141.1941.9141.91605,500
Jun. 23, 202142.1342.5341.2641.3241.32876,800
Jun. 22, 202141.0042.0240.5141.9041.90987,600
Jun. 21, 202140.0441.0539.8640.8440.841,456,200
Jun. 18, 202139.5740.1939.1440.0340.032,126,000
Jun. 17, 202140.1540.5939.0139.5839.581,505,400
Jun. 16, 202141.1041.3540.0240.3340.331,755,300
Jun. 15, 202141.7741.9541.0041.3041.301,336,500
Jun. 14, 202142.1042.1041.3641.8841.88723,100
Jun. 11, 202141.6842.1241.5341.9041.901,188,600
Jun. 10, 202141.5842.0641.1941.7841.781,541,700
Jun. 09, 202142.2242.4741.3941.6041.601,097,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...