Skip to main content

The Azek Company Cl A (NY: AZEK )

46.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 45.85 46.49 45.59 46.49 2,173,932 +1.22(+2.69%)
Feb 21, 2024 44.67 45.37 44.42 45.27 1,127,296 +0.69(+1.55%)
Feb 20, 2024 44.40 44.85 43.91 44.58 1,833,001 -0.41(-0.91%)
Feb 16, 2024 44.83 45.66 44.63 44.99 1,638,209 -0.11(-0.24%)
Feb 15, 2024 45.38 45.50 44.57 45.10 1,687,790 +0.09(+0.20%)
Feb 14, 2024 45.16 45.16 43.97 45.01 1,921,042 +0.52(+1.17%)
Feb 13, 2024 43.90 44.94 42.59 44.49 1,954,179 -0.75(-1.66%)
Feb 12, 2024 45.25 45.66 44.86 45.24 2,314,506 -0.01(-0.02%)
Feb 09, 2024 46.00 46.00 45.20 45.25 1,749,441 -0.72(-1.57%)
Feb 08, 2024 45.77 46.42 45.15 45.97 2,806,497 +0.62(+1.37%)
Feb 07, 2024 43.00 45.83 42.16 45.35 5,777,379 +5.75(+14.52%)
Feb 06, 2024 39.50 39.82 39.24 39.60 2,610,698 +0.05(+0.13%)
Feb 05, 2024 39.99 40.18 38.87 39.55 1,674,790 -1.10(-2.71%)
Feb 02, 2024 39.23 40.66 38.85 40.65 2,349,659 +0.66(+1.65%)
Feb 01, 2024 39.10 40.14 38.57 39.99 1,665,678 +1.43(+3.71%)
Jan 31, 2024 39.06 39.56 38.46 38.56 1,625,889 -0.69(-1.76%)
Jan 30, 2024 39.00 39.48 38.83 39.25 1,652,817 +0.26(+0.67%)
Jan 29, 2024 38.19 39.00 37.86 38.99 1,466,818 +1.25(+3.31%)
Jan 26, 2024 37.92 38.35 37.62 37.74 1,035,036 -0.11(-0.29%)
Jan 25, 2024 37.79 38.02 37.58 37.85 1,629,993 +0.61(+1.64%)
Jan 24, 2024 38.25 38.25 37.06 37.24 1,348,184 -0.35(-0.93%)
Jan 23, 2024 38.31 38.31 37.24 37.59 1,023,835 -0.74(-1.93%)
Jan 22, 2024 37.94 38.45 37.94 38.33 752,482 +0.90(+2.40%)
Jan 19, 2024 37.12 37.58 36.67 37.43 931,109 +0.30(+0.81%)
Jan 18, 2024 37.20 37.37 36.40 37.13 731,780 +0.35(+0.95%)
Jan 17, 2024 36.60 36.97 36.29 36.78 1,292,300 -0.45(-1.21%)
Jan 16, 2024 36.85 37.23 36.60 37.23 924,960 -0.03(-0.08%)
Jan 12, 2024 37.75 37.93 36.73 37.26 666,852 -0.23(-0.61%)
Jan 11, 2024 37.15 37.55 36.78 37.49 1,168,651 +0.12(+0.32%)
Jan 10, 2024 37.13 37.50 36.85 37.37 1,095,940 +0.36(+0.97%)
Jan 09, 2024 36.75 37.06 36.45 37.01 634,727 -0.07(-0.19%)
Jan 08, 2024 36.32 37.09 36.27 37.08 872,860 +0.96(+2.66%)
Jan 05, 2024 35.42 36.28 35.42 36.12 1,250,934 +0.45(+1.26%)
Jan 04, 2024 35.44 36.21 35.38 35.67 1,457,780 -0.17(-0.47%)
Jan 03, 2024 36.46 36.46 35.63 35.84 2,388,389 -1.31(-3.53%)
Jan 02, 2024 37.55 38.09 36.93 37.15 1,570,712 -1.10(-2.88%)
Dec 29, 2023 38.49 38.80 38.24 38.25 752,009 -0.40(-1.03%)
Dec 28, 2023 38.59 38.87 38.44 38.65 578,028 +0.00(+0.00%)
Dec 27, 2023 38.73 38.98 38.56 38.65 840,653 +0.06(+0.16%)
Dec 26, 2023 38.58 38.86 38.39 38.59 965,667 +0.21(+0.55%)
Dec 22, 2023 38.49 38.66 38.20 38.38 857,586 +0.04(+0.10%)
Dec 21, 2023 38.41 38.57 37.82 38.34 1,121,176 +0.48(+1.27%)
Dec 20, 2023 38.37 39.04 37.83 37.86 1,405,042 -0.64(-1.66%)
Dec 19, 2023 38.12 38.59 37.98 38.50 771,701 +0.81(+2.15%)
Dec 18, 2023 38.33 38.41 37.26 37.69 1,498,873 -0.46(-1.21%)
Dec 15, 2023 37.96 38.71 37.76 38.15 2,735,813 +0.29(+0.77%)
Dec 14, 2023 37.00 37.97 36.94 37.86 2,709,439 +1.64(+4.53%)
Dec 13, 2023 35.15 36.40 34.96 36.22 1,543,924 +0.92(+2.61%)
Dec 12, 2023 34.86 35.47 34.64 35.30 1,551,597 +0.57(+1.64%)
Dec 11, 2023 34.68 35.01 34.51 34.73 1,474,992 +0.04(+0.12%)
Dec 08, 2023 34.21 35.23 34.02 34.69 1,627,992 -0.21(-0.60%)
Dec 07, 2023 34.64 34.91 34.46 34.90 1,438,448 +0.23(+0.66%)
Dec 06, 2023 34.88 35.29 34.63 34.67 1,720,567 +0.12(+0.35%)
Dec 05, 2023 34.81 34.95 34.23 34.55 3,160,054 -0.36(-1.03%)
Dec 04, 2023 34.89 35.28 34.70 34.91 1,918,689 -0.36(-1.02%)
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.