Singapore markets close in 55 minutes

The AZEK Company Inc. (AZEK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.65+1.45 (+3.28%)
At close: 04:00PM EDT
45.85 +0.20 (+0.44%)
After hours: 06:16PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202444.7145.6943.8745.6545.651,567,000
19 Jul 202444.6144.8543.7244.2044.201,164,500
18 Jul 202444.3146.0243.6944.5044.508,039,600
17 Jul 202444.8945.5144.1044.1244.121,552,800
16 Jul 202444.2145.6043.9845.5545.551,359,000
15 Jul 202443.9444.4543.4643.6943.691,454,300
12 Jul 202443.3044.1543.1943.6643.661,847,600
11 Jul 202442.5043.6442.3243.3143.314,060,300
10 Jul 202441.6542.1241.1441.9941.991,634,900
09 Jul 202441.1042.2741.0641.6241.621,644,100
08 Jul 202441.2441.5740.7541.0141.011,671,600
05 Jul 202440.4340.8940.1140.8840.881,113,000
03 Jul 202440.1140.8739.3540.6640.662,236,800
02 Jul 202441.2442.0640.9541.6341.631,309,000
01 Jul 202442.3042.6340.9141.3041.301,833,200
28 Jun 202441.7642.6741.6642.1342.134,840,800
27 Jun 202441.7242.1541.5041.6341.631,645,100
26 Jun 202441.8441.9841.4141.7941.791,700,100
25 Jun 202444.0244.0241.1541.5541.554,837,700
24 Jun 202444.7045.5244.1744.9544.952,350,500
21 Jun 202446.0046.0741.9544.5044.505,978,000
20 Jun 202446.5947.1246.3346.7346.731,323,800
18 Jun 202446.6746.9946.1446.7946.791,402,400
17 Jun 202448.0048.8146.1546.6746.671,936,400
14 Jun 202446.8847.2446.2647.0647.061,133,000
13 Jun 202447.7547.8547.0047.7747.771,069,400
12 Jun 202446.6648.5746.3547.7947.791,678,600
11 Jun 202444.9445.2144.3645.1445.141,074,800
10 Jun 202444.1345.1644.1345.0345.03888,000
07 Jun 202444.0044.8343.7544.4244.42987,500
06 Jun 202445.0745.2244.2844.5844.581,754,600
05 Jun 202445.3945.6844.9845.2945.293,836,200
04 Jun 202446.0046.2344.9945.1745.171,812,500
03 Jun 202448.0548.4746.0946.4546.451,914,900
31 May 202447.5048.1746.7447.9647.962,067,800
30 May 202446.7747.8146.7547.3647.361,277,700
29 May 202446.2147.1845.4046.7146.711,872,600
28 May 202447.6148.2846.6846.7746.771,501,100
24 May 202447.1547.8146.8447.3947.39939,300
23 May 202447.5447.5946.4646.7346.731,083,500
22 May 202447.1147.8246.6247.0447.041,131,300
21 May 202446.0447.2745.8647.2547.251,226,400
20 May 202446.7246.9646.1846.2546.25757,000
17 May 202446.9147.2446.2846.6346.63830,800
16 May 202448.3748.5246.8146.8246.821,434,500
15 May 202446.6448.4646.4148.2948.292,154,700
14 May 202444.7845.7044.4945.6645.661,672,500
13 May 202446.4246.4944.5244.6544.652,812,600
10 May 202445.2846.3745.1246.1046.101,876,000
09 May 202442.5045.6342.5045.3445.343,577,800
08 May 202445.8346.1544.7244.9244.924,803,500
07 May 202446.8147.0946.0446.1846.182,880,900
06 May 202447.0947.6646.7747.1647.161,465,200
03 May 202446.6847.7446.2346.5246.522,216,100
02 May 202446.0546.2044.7445.7345.731,852,000
01 May 202445.4047.1345.0245.7045.701,605,800
30 Apr 202446.0046.6945.6145.6445.641,497,600
29 Apr 202446.2246.6245.9646.4246.42730,300
26 Apr 202445.8446.4245.7346.1346.13797,000
25 Apr 202444.5045.5843.9845.5645.56885,000
24 Apr 202446.3946.9045.0545.4045.40875,200
23 Apr 202445.2246.4344.9646.3646.361,188,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...