Mail

AZEK - The AZEK Company Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	23.64	23.90	23.22	23.25	23.25	2,094,700
30 May 2023	24.11	24.28	23.41	23.74	23.74	1,227,100
26 May 2023	23.64	24.03	23.46	23.91	23.91	958,400
25 May 2023	23.65	23.81	23.27	23.71	23.71	2,070,400
24 May 2023	23.50	23.67	23.19	23.58	23.58	1,986,300
23 May 2023	24.20	24.41	23.51	23.64	23.64	1,967,700
22 May 2023	24.48	24.86	24.33	24.44	24.44	2,381,900
19 May 2023	25.06	25.17	24.27	24.45	24.45	2,198,700
18 May 2023	24.86	25.06	24.48	25.00	25.00	1,879,700
17 May 2023	24.24	25.15	24.21	24.78	24.78	7,120,800
16 May 2023	25.08	25.14	24.44	24.72	24.72	1,223,900
15 May 2023	25.01	25.60	24.83	25.38	25.38	1,026,000
12 May 2023	25.40	25.55	24.68	24.88	24.88	1,320,100
11 May 2023	25.35	25.40	24.49	25.36	25.36	1,996,800
10 May 2023	25.81	25.93	25.19	25.39	25.39	1,234,600
09 May 2023	26.00	26.28	25.24	25.46	25.46	2,325,400
08 May 2023	26.43	26.74	25.83	25.98	25.98	1,480,500
05 May 2023	26.00	26.25	24.80	26.23	26.23	3,466,400
04 May 2023	27.09	27.33	26.15	26.32	26.32	2,428,100
03 May 2023	27.04	27.82	27.02	27.15	27.15	1,173,200
02 May 2023	27.24	27.25	26.46	26.96	26.96	1,159,200
01 May 2023	27.00	27.47	26.94	27.38	27.38	1,198,300
28 Apr 2023	26.46	27.32	26.39	27.14	27.14	1,220,600
27 Apr 2023	26.03	26.56	25.70	26.44	26.44	883,200
26 Apr 2023	26.37	26.65	25.44	25.59	25.59	1,048,200
25 Apr 2023	27.24	27.50	26.27	26.31	26.31	1,056,700
24 Apr 2023	27.33	27.48	26.65	27.35	27.35	1,914,000
21 Apr 2023	26.19	26.75	26.08	26.70	26.70	1,592,500
20 Apr 2023	26.10	27.11	26.10	26.22	26.22	1,307,000
19 Apr 2023	26.49	26.69	25.98	26.35	26.35	2,758,800
18 Apr 2023	25.45	25.97	25.30	25.91	25.91	1,079,700
17 Apr 2023	25.09	25.31	24.92	25.26	25.26	594,900
14 Apr 2023	25.35	25.66	24.97	25.29	25.29	798,600
13 Apr 2023	25.47	25.67	25.11	25.33	25.33	988,800
12 Apr 2023	25.23	25.77	25.22	25.42	25.42	2,050,900
11 Apr 2023	24.14	24.97	24.12	24.80	24.80	1,172,100
10 Apr 2023	23.12	24.10	23.05	23.91	23.91	1,574,100
06 Apr 2023	22.69	23.21	22.20	23.15	23.15	1,258,200
05 Apr 2023	23.10	23.41	22.48	22.71	22.71	2,034,000
04 Apr 2023	23.92	23.92	22.75	23.02	23.02	1,203,000
03 Apr 2023	23.47	23.92	23.34	23.91	23.91	1,420,600
31 Mar 2023	22.46	23.83	22.44	23.54	23.54	2,003,300
30 Mar 2023	22.71	22.89	22.19	22.27	22.27	827,000
29 Mar 2023	22.40	22.46	21.97	22.43	22.43	1,054,100
28 Mar 2023	22.00	22.19	21.82	22.05	22.05	802,900
27 Mar 2023	22.02	22.30	21.84	22.07	22.07	1,181,000
24 Mar 2023	21.63	21.83	21.34	21.80	21.80	1,130,100
23 Mar 2023	22.43	22.92	21.74	21.92	21.92	689,400
22 Mar 2023	22.77	23.07	22.24	22.25	22.25	1,187,600
21 Mar 2023	22.31	23.04	22.31	22.92	22.92	1,839,700
20 Mar 2023	21.72	22.07	21.62	21.97	21.97	1,333,600
17 Mar 2023	21.99	21.99	21.34	21.64	21.64	1,530,900
16 Mar 2023	21.79	22.39	21.58	22.15	22.15	1,357,500
15 Mar 2023	22.23	22.44	21.66	21.96	21.96	1,223,000
14 Mar 2023	23.01	23.10	22.41	22.67	22.67	1,156,600
13 Mar 2023	21.78	22.63	21.57	22.37	22.37	1,693,600
10 Mar 2023	23.09	23.12	21.95	22.35	22.35	1,550,000
09 Mar 2023	23.75	24.06	23.06	23.06	23.06	1,067,000
08 Mar 2023	23.73	23.92	23.49	23.78	23.78	815,000
07 Mar 2023	23.89	24.10	23.58	23.70	23.70	1,333,600
06 Mar 2023	24.39	24.52	23.70	23.85	23.85	1,487,300
03 Mar 2023	24.21	24.60	24.01	24.41	24.41	1,536,500
02 Mar 2023	23.50	24.05	23.20	23.97	23.97	1,245,900
01 Mar 2023	24.10	24.20	23.70	23.74	23.74	1,507,200
28 Feb 2023	24.28	24.66	24.00	24.09	24.09	2,070,200
27 Feb 2023	24.15	24.48	24.01	24.17	24.17	1,105,800
24 Feb 2023	23.61	23.93	23.29	23.90	23.90	1,351,700
23 Feb 2023	24.11	24.23	23.68	24.16	24.16	1,651,600
22 Feb 2023	23.74	24.15	23.59	24.01	24.01	2,722,300
21 Feb 2023	24.29	24.35	23.34	23.61	23.61	3,919,200
17 Feb 2023	26.04	26.06	24.66	24.80	24.80	4,347,300
16 Feb 2023	25.94	26.59	25.80	26.30	26.30	5,247,900
15 Feb 2023	26.89	27.16	26.56	26.93	26.93	827,700
14 Feb 2023	26.77	27.20	26.63	27.05	27.05	1,216,600
13 Feb 2023	26.56	27.06	26.31	26.90	26.90	1,392,400
10 Feb 2023	27.03	27.28	26.39	26.55	26.55	1,909,500
09 Feb 2023	29.27	30.26	26.57	27.06	27.06	7,287,800
08 Feb 2023	25.83	26.14	25.59	25.88	25.88	2,180,800
07 Feb 2023	25.55	26.06	25.21	26.04	26.04	1,626,600
06 Feb 2023	25.30	25.82	24.82	25.77	25.77	2,207,800
03 Feb 2023	25.13	26.41	25.06	25.59	25.59	1,675,900
02 Feb 2023	25.36	26.68	25.19	26.11	26.11	3,572,100
01 Feb 2023	24.13	25.24	23.75	25.00	25.00	1,838,600
31 Jan 2023	23.49	24.21	23.27	24.13	24.13	1,305,600
30 Jan 2023	23.34	23.76	23.20	23.28	23.28	2,008,100
27 Jan 2023	23.10	24.37	23.08	23.95	23.95	1,179,300
26 Jan 2023	23.86	23.99	22.79	23.17	23.17	1,962,800
25 Jan 2023	23.43	23.97	23.37	23.60	23.60	1,147,700
24 Jan 2023	23.96	24.42	23.85	24.04	24.04	1,013,800
23 Jan 2023	23.52	24.18	23.25	24.15	24.15	1,380,300
20 Jan 2023	22.85	23.51	22.59	23.50	23.50	1,091,800
19 Jan 2023	22.79	23.05	22.58	22.66	22.66	1,511,300
18 Jan 2023	23.10	23.47	22.96	23.09	23.09	1,386,800
17 Jan 2023	22.44	23.19	22.28	22.77	22.77	1,876,500
13 Jan 2023	22.57	22.89	22.46	22.65	22.65	2,331,100
12 Jan 2023	23.90	23.90	22.71	22.86	22.86	3,947,900
11 Jan 2023	23.06	23.49	22.82	23.48	23.48	1,963,800
10 Jan 2023	22.28	23.00	22.19	22.98	22.98	1,455,900
09 Jan 2023	22.52	22.83	22.27	22.71	22.71	1,328,300
06 Jan 2023	22.07	22.45	21.46	22.17	22.17	1,862,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...