Canada markets closed

The AZEK Company Inc. (AZEK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.22+0.39 (+0.78%)
At close: 04:00PM EDT
50.57 +0.35 (+0.70%)
After hours: 07:57PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202450.3150.7849.9650.2250.221,085,300
Mar 27, 202449.8450.1149.4649.8349.83958,500
Mar 26, 202449.4850.0649.4249.5649.56925,900
Mar 25, 202449.5250.0549.4649.5549.55604,200
Mar 22, 202450.0050.1049.3749.4849.481,095,000
Mar 21, 202450.0050.5449.7250.1050.101,609,200
Mar 20, 202448.5249.5448.4949.5049.50843,500
Mar 19, 202447.5548.4747.4948.4348.43932,400
Mar 18, 202447.8948.2247.4947.6547.65834,100
Mar 15, 202447.5848.1947.2847.5347.532,044,500
Mar 14, 202448.1248.6147.4047.9047.90738,000
Mar 13, 202448.1648.8648.0248.2948.291,191,300
Mar 12, 202447.9648.2647.3948.2548.251,585,100
Mar 11, 202448.4048.4047.4947.7547.751,773,300
Mar 08, 202449.7550.2048.7048.9048.902,363,100
Mar 07, 202449.6950.2349.3349.3549.352,021,100
Mar 06, 202448.9249.4148.5749.3849.381,359,300
Mar 05, 202448.6849.1947.9748.1648.161,040,700
Mar 04, 202449.0049.5948.8548.8748.871,150,600
Mar 01, 202448.2849.2447.7848.9548.952,678,500
Feb 29, 202447.3548.1947.2048.1148.111,500,300
Feb 28, 202447.8248.1247.2247.3547.35913,100
Feb 27, 202447.7548.7247.5947.9347.932,445,500
Feb 26, 202446.8747.7246.7947.3947.391,814,600
Feb 23, 202446.5047.2046.1346.8946.891,909,800
Feb 22, 202445.8546.4945.5846.4946.492,175,400
Feb 21, 202444.6745.3744.4245.2745.271,127,300
Feb 20, 202444.4044.8543.9144.5844.581,833,000
Feb 16, 202444.8345.6644.6344.9944.991,638,200
Feb 15, 202445.3845.5044.5745.1045.101,687,800
Feb 14, 202445.1645.1743.9745.0145.011,921,000
Feb 13, 202443.9044.9442.5944.4944.491,954,200
Feb 12, 202445.2545.6744.8645.2445.242,314,500
Feb 09, 202446.0046.0045.1945.2545.251,749,400
Feb 08, 202445.7746.4245.1545.9745.972,719,900
Feb 07, 202443.0045.8342.1645.3545.355,778,200
Feb 06, 202439.5039.8239.2439.6039.602,610,500
Feb 05, 202439.9940.1838.8739.5539.551,678,800
Feb 02, 202439.2340.6638.8540.6540.652,349,600
Feb 01, 202439.1040.1438.5739.9939.991,665,700
Jan 31, 202439.0639.5638.4638.5638.561,625,900
Jan 30, 202439.0039.4938.8339.2539.251,652,800
Jan 29, 202438.1939.0037.8638.9938.991,466,800
Jan 26, 202437.9238.3537.6237.7437.741,035,000
Jan 25, 202437.7938.0237.5837.8537.851,630,000
Jan 24, 202438.2538.2537.0637.2437.241,348,200
Jan 23, 202438.3138.3137.2437.5937.591,018,700
Jan 22, 202437.9438.4637.9438.3338.33752,500
Jan 19, 202437.1237.5836.6737.4337.43931,100
Jan 18, 202437.2037.3736.4037.1337.13731,800
Jan 17, 202436.6036.9736.2936.7836.781,292,300
Jan 16, 202436.8537.2336.6037.2337.23925,000
Jan 12, 202437.7537.9336.7337.2637.26666,900
Jan 11, 202437.1537.5536.7837.4937.491,168,700
Jan 10, 202437.1337.5036.8537.3737.371,095,900
Jan 09, 202436.7537.0636.4537.0137.01634,700
Jan 08, 202436.3237.0936.2737.0837.08872,900
Jan 05, 202435.4236.2835.4236.1236.121,250,900
Jan 04, 202435.4436.2135.3835.6735.671,457,800
Jan 03, 202436.4636.4635.6335.8435.842,388,400
Jan 02, 202437.5538.0936.9337.1537.151,570,700
Dec 29, 202338.4938.8038.2438.2538.25752,000
Dec 28, 202338.5938.8738.4438.6538.65578,000
Dec 27, 202338.7338.9838.5638.6538.65840,600
Dec 26, 202338.5838.8638.3938.5938.59965,700
Dec 22, 202338.4938.6638.2038.3838.38857,600
Dec 21, 202338.4138.5737.8238.3438.341,121,200
Dec 20, 202338.3739.0437.8337.8637.861,405,000
Dec 19, 202338.1238.6037.9838.5038.50771,700
Dec 18, 202338.3338.4137.2637.6937.691,498,300
Dec 15, 202337.9638.7137.7638.1538.152,711,800
Dec 14, 202337.0037.9736.9437.8637.862,709,400
Dec 13, 202335.1536.4034.9636.2236.221,543,900
Dec 12, 202334.8635.4734.6435.3035.301,551,600
Dec 11, 202334.6835.0134.5134.7334.731,475,600
Dec 08, 202334.2135.2434.0234.6934.691,628,000
Dec 07, 202334.6434.9134.4634.9034.901,438,400
Dec 06, 202334.8835.2934.6334.6734.671,720,600
Dec 05, 202334.8134.9534.2334.5534.553,160,100
Dec 04, 202334.8935.2834.7034.9134.911,920,600
Dec 01, 202334.3435.3934.1935.2735.272,215,500
Nov 30, 202333.4334.5533.1434.4934.492,773,600
Nov 29, 202331.5034.1831.5033.4333.435,426,800
Nov 28, 202331.5831.6731.1731.5431.542,235,700
Nov 27, 202331.3331.9131.2231.7831.782,612,300
Nov 24, 202331.2431.6131.1631.4631.46532,000
Nov 22, 202331.4231.6331.1731.3431.34994,600
Nov 21, 202330.8831.5030.7631.1431.141,171,700
Nov 20, 202331.0531.5030.8431.2331.231,002,100
Nov 17, 202330.8431.2530.6731.1231.121,115,900
Nov 16, 202330.8431.0730.3630.5430.541,277,200
Nov 15, 202331.0032.0630.8530.8730.871,806,500
Nov 14, 202329.7631.1229.7630.9430.941,914,300
Nov 13, 202328.3028.6528.2128.6128.61817,300
Nov 10, 202328.2528.6327.9728.6328.63681,300
Nov 09, 202328.5728.5927.8127.9627.961,108,000
Nov 08, 202328.2528.7028.1728.4528.45730,300
Nov 07, 202327.8228.5327.7528.2928.29792,800
Nov 06, 202328.3528.4827.6027.8527.851,303,900
Nov 03, 202328.1128.9228.1128.4928.491,743,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...