Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
The AZEK Company Inc. (AZEK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 44.16 | 46.02 | 44.11 | 45.25 | 45.25 | 1,532,401 |
| 25 Jul 2024 | 42.61 | 43.57 | 42.29 | 42.99 | 42.99 | 1,813,900 |
| 24 Jul 2024 | 43.72 | 44.05 | 42.14 | 42.21 | 42.21 | 1,776,500 |
| 23 Jul 2024 | 44.25 | 44.59 | 43.29 | 43.72 | 43.72 | 2,135,300 |
| 22 Jul 2024 | 44.71 | 45.69 | 43.87 | 45.65 | 45.65 | 1,567,000 |
| 19 Jul 2024 | 44.61 | 44.85 | 43.72 | 44.20 | 44.20 | 1,164,500 |
| 18 Jul 2024 | 44.31 | 46.02 | 43.69 | 44.50 | 44.50 | 8,039,600 |
| 17 Jul 2024 | 44.89 | 45.51 | 44.10 | 44.12 | 44.12 | 1,552,800 |
| 16 Jul 2024 | 44.21 | 45.60 | 43.98 | 45.55 | 45.55 | 1,359,000 |
| 15 Jul 2024 | 43.94 | 44.45 | 43.46 | 43.69 | 43.69 | 1,454,300 |
| 12 Jul 2024 | 43.30 | 44.15 | 43.19 | 43.66 | 43.66 | 1,847,600 |
| 11 Jul 2024 | 42.50 | 43.64 | 42.32 | 43.31 | 43.31 | 4,060,300 |
| 10 Jul 2024 | 41.65 | 42.12 | 41.14 | 41.99 | 41.99 | 1,634,900 |
| 09 Jul 2024 | 41.10 | 42.27 | 41.06 | 41.62 | 41.62 | 1,644,100 |
| 08 Jul 2024 | 41.24 | 41.57 | 40.75 | 41.01 | 41.01 | 1,671,600 |
| 05 Jul 2024 | 40.43 | 40.89 | 40.11 | 40.88 | 40.88 | 1,113,000 |
| 03 Jul 2024 | 40.11 | 40.87 | 39.35 | 40.66 | 40.66 | 2,236,800 |
| 02 Jul 2024 | 41.24 | 42.06 | 40.95 | 41.63 | 41.63 | 1,309,000 |
| 01 Jul 2024 | 42.30 | 42.63 | 40.91 | 41.30 | 41.30 | 1,833,200 |
| 28 Jun 2024 | 41.76 | 42.67 | 41.66 | 42.13 | 42.13 | 4,840,800 |
| 27 Jun 2024 | 41.72 | 42.15 | 41.50 | 41.63 | 41.63 | 1,645,100 |
| 26 Jun 2024 | 41.84 | 41.98 | 41.41 | 41.79 | 41.79 | 1,700,100 |
| 25 Jun 2024 | 44.02 | 44.02 | 41.15 | 41.55 | 41.55 | 4,837,700 |
| 24 Jun 2024 | 44.70 | 45.52 | 44.17 | 44.95 | 44.95 | 2,350,500 |
| 21 Jun 2024 | 46.00 | 46.07 | 41.95 | 44.50 | 44.50 | 5,978,000 |
| 20 Jun 2024 | 46.59 | 47.12 | 46.33 | 46.73 | 46.73 | 1,323,800 |
| 18 Jun 2024 | 46.67 | 46.99 | 46.14 | 46.79 | 46.79 | 1,402,400 |
| 17 Jun 2024 | 48.00 | 48.81 | 46.15 | 46.67 | 46.67 | 1,936,400 |
| 14 Jun 2024 | 46.88 | 47.24 | 46.26 | 47.06 | 47.06 | 1,133,000 |
| 13 Jun 2024 | 47.75 | 47.85 | 47.00 | 47.77 | 47.77 | 1,069,400 |
| 12 Jun 2024 | 46.66 | 48.57 | 46.35 | 47.79 | 47.79 | 1,678,600 |
| 11 Jun 2024 | 44.94 | 45.21 | 44.36 | 45.14 | 45.14 | 1,074,800 |
| 10 Jun 2024 | 44.13 | 45.16 | 44.13 | 45.03 | 45.03 | 888,000 |
| 07 Jun 2024 | 44.00 | 44.83 | 43.75 | 44.42 | 44.42 | 987,500 |
| 06 Jun 2024 | 45.07 | 45.22 | 44.28 | 44.58 | 44.58 | 1,754,600 |
| 05 Jun 2024 | 45.39 | 45.68 | 44.98 | 45.29 | 45.29 | 3,836,200 |
| 04 Jun 2024 | 46.00 | 46.23 | 44.99 | 45.17 | 45.17 | 1,812,500 |
| 03 Jun 2024 | 48.05 | 48.47 | 46.09 | 46.45 | 46.45 | 1,914,900 |
| 31 May 2024 | 47.50 | 48.17 | 46.74 | 47.96 | 47.96 | 2,067,800 |
| 30 May 2024 | 46.77 | 47.81 | 46.75 | 47.36 | 47.36 | 1,277,700 |
| 29 May 2024 | 46.21 | 47.18 | 45.40 | 46.71 | 46.71 | 1,872,600 |
| 28 May 2024 | 47.61 | 48.28 | 46.68 | 46.77 | 46.77 | 1,501,100 |
| 24 May 2024 | 47.15 | 47.81 | 46.84 | 47.39 | 47.39 | 939,300 |
| 23 May 2024 | 47.54 | 47.59 | 46.46 | 46.73 | 46.73 | 1,083,500 |
| 22 May 2024 | 47.11 | 47.82 | 46.62 | 47.04 | 47.04 | 1,131,300 |
| 21 May 2024 | 46.04 | 47.27 | 45.86 | 47.25 | 47.25 | 1,226,400 |
| 20 May 2024 | 46.72 | 46.96 | 46.18 | 46.25 | 46.25 | 757,000 |
| 17 May 2024 | 46.91 | 47.24 | 46.28 | 46.63 | 46.63 | 830,800 |
| 16 May 2024 | 48.37 | 48.52 | 46.81 | 46.82 | 46.82 | 1,434,500 |
| 15 May 2024 | 46.64 | 48.46 | 46.41 | 48.29 | 48.29 | 2,154,700 |
| 14 May 2024 | 44.78 | 45.70 | 44.49 | 45.66 | 45.66 | 1,672,500 |
| 13 May 2024 | 46.42 | 46.49 | 44.52 | 44.65 | 44.65 | 2,812,600 |
| 10 May 2024 | 45.28 | 46.37 | 45.12 | 46.10 | 46.10 | 1,876,000 |
| 09 May 2024 | 42.50 | 45.63 | 42.50 | 45.34 | 45.34 | 3,577,800 |
| 08 May 2024 | 45.83 | 46.15 | 44.72 | 44.92 | 44.92 | 4,803,500 |
| 07 May 2024 | 46.81 | 47.09 | 46.04 | 46.18 | 46.18 | 2,880,900 |
| 06 May 2024 | 47.09 | 47.66 | 46.77 | 47.16 | 47.16 | 1,465,200 |
| 03 May 2024 | 46.68 | 47.74 | 46.23 | 46.52 | 46.52 | 2,216,100 |
| 02 May 2024 | 46.05 | 46.20 | 44.74 | 45.73 | 45.73 | 1,852,000 |
| 01 May 2024 | 45.40 | 47.13 | 45.02 | 45.70 | 45.70 | 1,605,800 |
| 30 Apr 2024 | 46.00 | 46.69 | 45.61 | 45.64 | 45.64 | 1,497,600 |
| 29 Apr 2024 | 46.22 | 46.62 | 45.96 | 46.42 | 46.42 | 730,300 |
| 26 Apr 2024 | 45.84 | 46.42 | 45.73 | 46.13 | 46.13 | 797,000 |
| 25 Apr 2024 | 44.50 | 45.58 | 43.98 | 45.56 | 45.56 | 885,000 |
| 24 Apr 2024 | 46.39 | 46.90 | 45.05 | 45.40 | 45.40 | 875,200 |
| 23 Apr 2024 | 45.22 | 46.43 | 44.96 | 46.36 | 46.36 | 1,188,700 |
| 22 Apr 2024 | 45.29 | 45.40 | 44.59 | 45.00 | 45.00 | 794,500 |
| 19 Apr 2024 | 45.47 | 45.62 | 44.21 | 44.72 | 44.72 | 1,488,500 |
| 18 Apr 2024 | 46.15 | 46.55 | 45.17 | 45.29 | 45.29 | 1,051,300 |
| 17 Apr 2024 | 46.84 | 46.84 | 45.14 | 45.64 | 45.64 | 783,500 |
| 16 Apr 2024 | 46.26 | 46.46 | 45.58 | 46.20 | 46.20 | 1,777,200 |
| 15 Apr 2024 | 47.83 | 47.90 | 46.16 | 46.26 | 46.26 | 1,038,600 |
| 12 Apr 2024 | 47.50 | 47.92 | 47.04 | 47.29 | 47.29 | 1,121,700 |
| 11 Apr 2024 | 48.21 | 48.55 | 47.91 | 47.93 | 47.93 | 936,000 |
| 10 Apr 2024 | 48.19 | 49.04 | 47.57 | 47.95 | 47.95 | 1,811,700 |
| 09 Apr 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 49.83 | 1,093,400 |
| 08 Apr 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 50.17 | 1,409,800 |
| 05 Apr 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 49.76 | 1,344,600 |
| 04 Apr 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 49.10 | 1,468,200 |
| 03 Apr 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 49.10 | 1,186,100 |
| 02 Apr 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 48.36 | 1,772,600 |
| 01 Apr 2024 | 50.35 | 50.35 | 48.85 | 49.15 | 49.15 | 1,646,800 |
| 28 Mar 2024 | 50.31 | 50.78 | 49.96 | 50.22 | 50.22 | 1,085,300 |
| 27 Mar 2024 | 49.84 | 50.11 | 49.46 | 49.83 | 49.83 | 958,500 |
| 26 Mar 2024 | 49.48 | 50.06 | 49.42 | 49.56 | 49.56 | 925,900 |
| 25 Mar 2024 | 49.52 | 50.05 | 49.46 | 49.55 | 49.55 | 604,200 |
| 22 Mar 2024 | 50.00 | 50.10 | 49.37 | 49.48 | 49.48 | 1,095,000 |
| 21 Mar 2024 | 50.00 | 50.54 | 49.72 | 50.10 | 50.10 | 1,609,200 |
| 20 Mar 2024 | 48.52 | 49.54 | 48.49 | 49.50 | 49.50 | 843,500 |
| 19 Mar 2024 | 47.55 | 48.47 | 47.49 | 48.43 | 48.43 | 932,400 |
| 18 Mar 2024 | 47.89 | 48.22 | 47.49 | 47.65 | 47.65 | 834,100 |
| 15 Mar 2024 | 47.58 | 48.19 | 47.28 | 47.53 | 47.53 | 2,044,500 |
| 14 Mar 2024 | 48.12 | 48.61 | 47.40 | 47.90 | 47.90 | 738,000 |
| 13 Mar 2024 | 48.16 | 48.86 | 48.02 | 48.29 | 48.29 | 1,191,300 |
| 12 Mar 2024 | 47.96 | 48.26 | 47.39 | 48.25 | 48.25 | 1,585,100 |
| 11 Mar 2024 | 48.40 | 48.40 | 47.49 | 47.75 | 47.75 | 1,773,300 |
| 08 Mar 2024 | 49.75 | 50.20 | 48.70 | 48.90 | 48.90 | 2,363,100 |
| 07 Mar 2024 | 49.69 | 50.23 | 49.33 | 49.35 | 49.35 | 2,021,100 |
| 06 Mar 2024 | 48.92 | 49.41 | 48.57 | 49.38 | 49.38 | 1,359,300 |
| 05 Mar 2024 | 48.68 | 49.19 | 47.97 | 48.16 | 48.16 | 1,040,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.