AZEK - The AZEK Company Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202323.6423.9023.2223.2523.252,094,700
30 May 202324.1124.2823.4123.7423.741,227,100
26 May 202323.6424.0323.4623.9123.91958,400
25 May 202323.6523.8123.2723.7123.712,070,400
24 May 202323.5023.6723.1923.5823.581,986,300
23 May 202324.2024.4123.5123.6423.641,967,700
22 May 202324.4824.8624.3324.4424.442,381,900
19 May 202325.0625.1724.2724.4524.452,198,700
18 May 202324.8625.0624.4825.0025.001,879,700
17 May 202324.2425.1524.2124.7824.787,120,800
16 May 202325.0825.1424.4424.7224.721,223,900
15 May 202325.0125.6024.8325.3825.381,026,000
12 May 202325.4025.5524.6824.8824.881,320,100
11 May 202325.3525.4024.4925.3625.361,996,800
10 May 202325.8125.9325.1925.3925.391,234,600
09 May 202326.0026.2825.2425.4625.462,325,400
08 May 202326.4326.7425.8325.9825.981,480,500
05 May 202326.0026.2524.8026.2326.233,466,400
04 May 202327.0927.3326.1526.3226.322,428,100
03 May 202327.0427.8227.0227.1527.151,173,200
02 May 202327.2427.2526.4626.9626.961,159,200
01 May 202327.0027.4726.9427.3827.381,198,300
28 Apr 202326.4627.3226.3927.1427.141,220,600
27 Apr 202326.0326.5625.7026.4426.44883,200
26 Apr 202326.3726.6525.4425.5925.591,048,200
25 Apr 202327.2427.5026.2726.3126.311,056,700
24 Apr 202327.3327.4826.6527.3527.351,914,000
21 Apr 202326.1926.7526.0826.7026.701,592,500
20 Apr 202326.1027.1126.1026.2226.221,307,000
19 Apr 202326.4926.6925.9826.3526.352,758,800
18 Apr 202325.4525.9725.3025.9125.911,079,700
17 Apr 202325.0925.3124.9225.2625.26594,900
14 Apr 202325.3525.6624.9725.2925.29798,600
13 Apr 202325.4725.6725.1125.3325.33988,800
12 Apr 202325.2325.7725.2225.4225.422,050,900
11 Apr 202324.1424.9724.1224.8024.801,172,100
10 Apr 202323.1224.1023.0523.9123.911,574,100
06 Apr 202322.6923.2122.2023.1523.151,258,200
05 Apr 202323.1023.4122.4822.7122.712,034,000
04 Apr 202323.9223.9222.7523.0223.021,203,000
03 Apr 202323.4723.9223.3423.9123.911,420,600
31 Mar 202322.4623.8322.4423.5423.542,003,300
30 Mar 202322.7122.8922.1922.2722.27827,000
29 Mar 202322.4022.4621.9722.4322.431,054,100
28 Mar 202322.0022.1921.8222.0522.05802,900
27 Mar 202322.0222.3021.8422.0722.071,181,000
24 Mar 202321.6321.8321.3421.8021.801,130,100
23 Mar 202322.4322.9221.7421.9221.92689,400
22 Mar 202322.7723.0722.2422.2522.251,187,600
21 Mar 202322.3123.0422.3122.9222.921,839,700
20 Mar 202321.7222.0721.6221.9721.971,333,600
17 Mar 202321.9921.9921.3421.6421.641,530,900
16 Mar 202321.7922.3921.5822.1522.151,357,500
15 Mar 202322.2322.4421.6621.9621.961,223,000
14 Mar 202323.0123.1022.4122.6722.671,156,600
13 Mar 202321.7822.6321.5722.3722.371,693,600
10 Mar 202323.0923.1221.9522.3522.351,550,000
09 Mar 202323.7524.0623.0623.0623.061,067,000
08 Mar 202323.7323.9223.4923.7823.78815,000
07 Mar 202323.8924.1023.5823.7023.701,333,600
06 Mar 202324.3924.5223.7023.8523.851,487,300
03 Mar 202324.2124.6024.0124.4124.411,536,500
02 Mar 202323.5024.0523.2023.9723.971,245,900
01 Mar 202324.1024.2023.7023.7423.741,507,200
28 Feb 202324.2824.6624.0024.0924.092,070,200
27 Feb 202324.1524.4824.0124.1724.171,105,800
24 Feb 202323.6123.9323.2923.9023.901,351,700
23 Feb 202324.1124.2323.6824.1624.161,651,600
22 Feb 202323.7424.1523.5924.0124.012,722,300
21 Feb 202324.2924.3523.3423.6123.613,919,200
17 Feb 202326.0426.0624.6624.8024.804,347,300
16 Feb 202325.9426.5925.8026.3026.305,247,900
15 Feb 202326.8927.1626.5626.9326.93827,700
14 Feb 202326.7727.2026.6327.0527.051,216,600
13 Feb 202326.5627.0626.3126.9026.901,392,400
10 Feb 202327.0327.2826.3926.5526.551,909,500
09 Feb 202329.2730.2626.5727.0627.067,287,800
08 Feb 202325.8326.1425.5925.8825.882,180,800
07 Feb 202325.5526.0625.2126.0426.041,626,600
06 Feb 202325.3025.8224.8225.7725.772,207,800
03 Feb 202325.1326.4125.0625.5925.591,675,900
02 Feb 202325.3626.6825.1926.1126.113,572,100
01 Feb 202324.1325.2423.7525.0025.001,838,600
31 Jan 202323.4924.2123.2724.1324.131,305,600
30 Jan 202323.3423.7623.2023.2823.282,008,100
27 Jan 202323.1024.3723.0823.9523.951,179,300
26 Jan 202323.8623.9922.7923.1723.171,962,800
25 Jan 202323.4323.9723.3723.6023.601,147,700
24 Jan 202323.9624.4223.8524.0424.041,013,800
23 Jan 202323.5224.1823.2524.1524.151,380,300
20 Jan 202322.8523.5122.5923.5023.501,091,800
19 Jan 202322.7923.0522.5822.6622.661,511,300
18 Jan 202323.1023.4722.9623.0923.091,386,800
17 Jan 202322.4423.1922.2822.7722.771,876,500
13 Jan 202322.5722.8922.4622.6522.652,331,100
12 Jan 202323.9023.9022.7122.8622.863,947,900
11 Jan 202323.0623.4922.8223.4823.481,963,800
10 Jan 202322.2823.0022.1922.9822.981,455,900
09 Jan 202322.5222.8322.2722.7122.711,328,300
06 Jan 202322.0722.4521.4622.1722.171,862,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...