Singapore markets closed

The AZEK Company Inc. (AZEK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.00+0.28 (+0.63%)
At close: 04:00PM EDT
45.45 +0.45 (+1.00%)
Pre-market: 04:56AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202445.2945.4044.5945.0045.00794,500
19 Apr 202445.4745.6244.2144.7244.721,488,500
18 Apr 202446.1546.5545.1745.2945.291,051,300
17 Apr 202446.8446.8445.1445.6445.64783,500
16 Apr 202446.2646.4645.5846.2046.201,777,200
15 Apr 202447.8347.9046.1646.2646.261,038,600
12 Apr 202447.5047.9247.0447.2947.291,121,700
11 Apr 202448.2148.5547.9147.9347.93936,000
10 Apr 202448.1949.0447.5747.9547.951,811,700
09 Apr 202450.2850.3848.9249.8349.831,093,400
08 Apr 202450.4950.6449.9850.1750.171,409,800
05 Apr 202449.3750.2149.0449.7649.761,344,600
04 Apr 202449.6650.3648.6749.1049.101,468,200
03 Apr 202448.3649.4548.2049.1049.101,186,100
02 Apr 202448.3948.5347.5948.3648.361,772,600
01 Apr 202450.3550.3548.8549.1549.151,646,800
28 Mar 202450.3150.7849.9650.2250.221,085,300
27 Mar 202449.8450.1149.4649.8349.83958,500
26 Mar 202449.4850.0649.4249.5649.56925,900
25 Mar 202449.5250.0549.4649.5549.55604,200
22 Mar 202450.0050.1049.3749.4849.481,095,000
21 Mar 202450.0050.5449.7250.1050.101,609,200
20 Mar 202448.5249.5448.4949.5049.50843,500
19 Mar 202447.5548.4747.4948.4348.43932,400
18 Mar 202447.8948.2247.4947.6547.65834,100
15 Mar 202447.5848.1947.2847.5347.532,044,500
14 Mar 202448.1248.6147.4047.9047.90738,000
13 Mar 202448.1648.8648.0248.2948.291,191,300
12 Mar 202447.9648.2647.3948.2548.251,585,100
11 Mar 202448.4048.4047.4947.7547.751,773,300
08 Mar 202449.7550.2048.7048.9048.902,363,100
07 Mar 202449.6950.2349.3349.3549.352,021,100
06 Mar 202448.9249.4148.5749.3849.381,359,300
05 Mar 202448.6849.1947.9748.1648.161,040,700
04 Mar 202449.0049.5948.8548.8748.871,150,600
01 Mar 202448.2849.2447.7848.9548.952,678,500
29 Feb 202447.3548.1947.2048.1148.111,500,300
28 Feb 202447.8248.1247.2247.3547.35913,100
27 Feb 202447.7548.7247.5947.9347.932,445,500
26 Feb 202446.8747.7246.7947.3947.391,814,600
23 Feb 202446.5047.2046.1346.8946.891,909,800
22 Feb 202445.8546.4945.5846.4946.492,175,400
21 Feb 202444.6745.3744.4245.2745.271,127,300
20 Feb 202444.4044.8543.9144.5844.581,833,000
16 Feb 202444.8345.6644.6344.9944.991,638,200
15 Feb 202445.3845.5044.5745.1045.101,687,800
14 Feb 202445.1645.1743.9745.0145.011,921,000
13 Feb 202443.9044.9442.5944.4944.491,954,200
12 Feb 202445.2545.6744.8645.2445.242,314,500
09 Feb 202446.0046.0045.1945.2545.251,749,400
08 Feb 202445.7746.4245.1545.9745.972,719,900
07 Feb 202443.0045.8342.1645.3545.355,778,200
06 Feb 202439.5039.8239.2439.6039.602,610,500
05 Feb 202439.9940.1838.8739.5539.551,678,800
02 Feb 202439.2340.6638.8540.6540.652,349,600
01 Feb 202439.1040.1438.5739.9939.991,665,700
31 Jan 202439.0639.5638.4638.5638.561,625,900
30 Jan 202439.0039.4938.8339.2539.251,652,800
29 Jan 202438.1939.0037.8638.9938.991,466,800
26 Jan 202437.9238.3537.6237.7437.741,035,000
25 Jan 202437.7938.0237.5837.8537.851,630,000
24 Jan 202438.2538.2537.0637.2437.241,348,200
23 Jan 202438.3138.3137.2437.5937.591,018,700
22 Jan 202437.9438.4637.9438.3338.33752,500
19 Jan 202437.1237.5836.6737.4337.43931,100
18 Jan 202437.2037.3736.4037.1337.13731,800
17 Jan 202436.6036.9736.2936.7836.781,292,300
16 Jan 202436.8537.2336.6037.2337.23925,000
12 Jan 202437.7537.9336.7337.2637.26666,900
11 Jan 202437.1537.5536.7837.4937.491,168,700
10 Jan 202437.1337.5036.8537.3737.371,095,900
09 Jan 202436.7537.0636.4537.0137.01634,700
08 Jan 202436.3237.0936.2737.0837.08872,900
05 Jan 202435.4236.2835.4236.1236.121,250,900
04 Jan 202435.4436.2135.3835.6735.671,457,800
03 Jan 202436.4636.4635.6335.8435.842,388,400
02 Jan 202437.5538.0936.9337.1537.151,570,700
29 Dec 202338.4938.8038.2438.2538.25752,000
28 Dec 202338.5938.8738.4438.6538.65578,000
27 Dec 202338.7338.9838.5638.6538.65840,600
26 Dec 202338.5838.8638.3938.5938.59965,700
22 Dec 202338.4938.6638.2038.3838.38857,600
21 Dec 202338.4138.5737.8238.3438.341,121,200
20 Dec 202338.3739.0437.8337.8637.861,405,000
19 Dec 202338.1238.6037.9838.5038.50771,700
18 Dec 202338.3338.4137.2637.6937.691,498,300
15 Dec 202337.9638.7137.7638.1538.152,711,800
14 Dec 202337.0037.9736.9437.8637.862,709,400
13 Dec 202335.1536.4034.9636.2236.221,543,900
12 Dec 202334.8635.4734.6435.3035.301,551,600
11 Dec 202334.6835.0134.5134.7334.731,475,600
08 Dec 202334.2135.2434.0234.6934.691,628,000
07 Dec 202334.6434.9134.4634.9034.901,438,400
06 Dec 202334.8835.2934.6334.6734.671,720,600
05 Dec 202334.8134.9534.2334.5534.553,160,100
04 Dec 202334.8935.2834.7034.9134.911,920,600
01 Dec 202334.3435.3934.1935.2735.272,215,500
30 Nov 202333.4334.5533.1434.4934.492,773,600
29 Nov 202331.5034.1831.5033.4333.435,426,800
28 Nov 202331.5831.6731.1731.5431.542,235,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...