Yahoo

Mail

Singapore markets open in 31 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,871.89
-64.25(-0.34%)
CMC Crypto 200
433.49
-11.04(-2.48%)

The AZEK Company Inc. (AZEK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

16.35

-0.61

(-3.60%)

At close: 04:00PM EDT

16.40

+0.05

(+0.31%)

After hours:

06:45PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	16.65	16.79	16.08	16.35	16.35	2,171,800
22 Sept 2022	17.29	17.48	16.83	16.96	16.96	1,306,500
21 Sept 2022	17.80	18.22	17.44	17.45	17.45	1,199,200
20 Sept 2022	17.79	17.81	17.27	17.55	17.55	1,212,900
19 Sept 2022	17.74	18.39	17.74	18.15	18.15	940,000
16 Sept 2022	17.73	18.16	17.46	17.96	17.96	2,182,000
15 Sept 2022	17.88	18.70	17.88	18.12	18.12	1,117,300
14 Sept 2022	18.31	18.41	17.58	17.91	17.91	1,695,800
13 Sept 2022	18.82	19.02	18.43	18.47	18.47	1,703,700
12 Sept 2022	19.93	20.45	19.78	20.01	20.01	1,040,200
09 Sept 2022	19.29	19.83	19.08	19.74	19.74	2,868,800
08 Sept 2022	18.46	19.01	18.27	18.98	18.98	3,014,500
07 Sept 2022	18.14	18.89	18.06	18.74	18.74	2,384,800
06 Sept 2022	18.34	18.47	17.80	18.07	18.07	1,812,300
02 Sept 2022	18.70	18.70	17.94	18.06	18.06	1,336,200
01 Sept 2022	18.00	18.36	17.48	18.28	18.28	2,186,900
31 Aug 2022	18.73	18.73	18.13	18.25	18.25	1,438,500
30 Aug 2022	18.78	18.87	18.22	18.63	18.63	1,648,500
29 Aug 2022	18.69	19.06	18.39	18.40	18.40	1,126,200
26 Aug 2022	20.29	20.49	18.81	18.97	18.97	1,758,100
25 Aug 2022	19.91	20.45	19.50	20.27	20.27	1,791,000
24 Aug 2022	19.47	20.05	19.29	19.71	19.71	1,577,500
23 Aug 2022	19.74	20.04	19.39	19.57	19.57	1,512,600
22 Aug 2022	19.86	20.19	19.50	19.64	19.64	1,705,100
19 Aug 2022	21.10	21.14	20.29	20.45	20.45	2,073,700
18 Aug 2022	21.39	21.52	21.06	21.33	21.33	1,264,600
17 Aug 2022	22.00	22.17	21.22	21.34	21.34	2,703,200
16 Aug 2022	21.78	22.61	21.67	22.54	22.54	2,407,300
15 Aug 2022	21.62	21.97	21.41	21.93	21.93	1,444,100
12 Aug 2022	21.35	21.79	21.17	21.76	21.76	1,661,900
11 Aug 2022	21.06	21.86	20.84	21.17	21.17	1,602,000
10 Aug 2022	20.25	21.14	20.19	20.87	20.87	2,104,000
09 Aug 2022	20.24	20.36	19.25	19.57	19.57	3,110,900
08 Aug 2022	21.20	21.99	20.78	20.79	20.79	1,590,800
05 Aug 2022	19.87	21.47	19.87	21.45	21.45	1,970,400
04 Aug 2022	19.00	20.86	18.80	20.41	20.41	3,514,400
03 Aug 2022	20.63	20.89	19.93	20.35	20.35	2,778,400
02 Aug 2022	20.65	20.98	20.32	20.32	20.32	1,464,000
01 Aug 2022	20.42	21.05	19.93	20.86	20.86	1,541,400
29 Jul 2022	20.25	21.02	20.20	20.68	20.68	1,660,100
28 Jul 2022	19.69	20.17	19.09	20.06	20.06	2,531,800
27 Jul 2022	19.35	19.70	19.02	19.56	19.56	2,940,300
26 Jul 2022	19.59	19.60	18.74	19.06	19.06	1,858,500
25 Jul 2022	20.61	20.61	19.33	19.58	19.58	2,252,900
22 Jul 2022	20.67	21.19	20.08	20.48	20.48	1,849,700
21 Jul 2022	19.94	20.61	19.94	20.58	20.58	1,216,500
20 Jul 2022	19.84	20.33	19.72	20.26	20.26	1,167,600
19 Jul 2022	19.17	20.06	19.07	19.95	19.95	1,253,000
18 Jul 2022	18.73	19.71	18.60	18.70	18.70	1,958,700
15 Jul 2022	18.00	18.33	17.51	18.27	18.27	2,110,700
14 Jul 2022	17.38	17.73	17.09	17.68	17.68	949,900
13 Jul 2022	17.23	18.15	17.09	17.83	17.83	1,193,700
12 Jul 2022	17.44	18.21	17.44	17.86	17.86	889,800
11 Jul 2022	17.71	17.90	17.38	17.52	17.52	757,700
08 Jul 2022	17.82	18.16	17.51	18.00	18.00	1,150,200
07 Jul 2022	17.47	18.00	17.43	17.92	17.92	777,900
06 Jul 2022	17.48	17.90	16.87	17.25	17.25	1,712,200
05 Jul 2022	17.00	17.63	16.75	17.58	17.58	1,253,200
01 Jul 2022	16.81	17.48	16.74	17.39	17.39	1,424,600
30 Jun 2022	16.68	17.18	16.30	16.74	16.74	1,987,600
29 Jun 2022	17.45	17.47	16.70	17.05	17.05	1,811,000
28 Jun 2022	17.98	18.17	17.36	17.37	17.37	1,293,800
27 Jun 2022	18.20	18.33	17.67	17.91	17.91	1,503,300
24 Jun 2022	17.83	18.75	17.69	18.24	18.24	3,315,500
23 Jun 2022	16.31	17.65	16.27	17.61	17.61	2,433,800
22 Jun 2022	16.00	16.69	16.00	16.46	16.46	1,787,800
21 Jun 2022	17.07	17.24	16.42	16.46	16.46	1,711,100
17 Jun 2022	16.36	16.96	16.24	16.77	16.77	4,384,700
16 Jun 2022	17.50	17.85	15.52	15.79	15.79	6,234,000
15 Jun 2022	18.92	19.52	17.24	18.34	18.34	5,350,900
14 Jun 2022	18.73	19.35	18.37	18.63	18.63	1,692,400
13 Jun 2022	19.17	19.60	18.49	18.61	18.61	2,867,100
10 Jun 2022	21.45	21.45	20.08	20.14	20.14	2,251,900
09 Jun 2022	22.20	22.64	21.96	21.99	21.99	2,219,300
08 Jun 2022	22.89	23.00	22.23	22.52	22.52	1,517,300
07 Jun 2022	22.14	23.06	21.87	22.87	22.87	1,681,800
06 Jun 2022	22.16	22.85	21.72	22.66	22.66	2,194,200
03 Jun 2022	21.29	21.93	21.10	21.83	21.83	1,556,000
02 Jun 2022	21.38	21.85	21.10	21.82	21.82	1,626,100
01 Jun 2022	21.19	21.70	20.45	20.67	20.67	1,348,300
31 May 2022	21.14	21.69	20.43	21.07	21.07	3,006,000
27 May 2022	21.58	22.23	21.46	21.66	21.66	2,165,100
26 May 2022	20.07	21.60	19.88	21.37	21.37	2,544,000
25 May 2022	19.29	20.26	19.18	19.82	19.82	2,452,700
24 May 2022	19.31	19.32	18.58	19.24	19.24	2,112,600
23 May 2022	19.50	19.92	19.00	19.46	19.46	2,030,700
20 May 2022	19.55	19.67	18.72	19.32	19.32	2,188,300
19 May 2022	18.65	19.87	18.62	19.08	19.08	1,626,400
18 May 2022	18.80	19.63	18.64	18.78	18.78	2,100,100
17 May 2022	19.17	19.97	18.37	19.17	19.17	1,812,100
16 May 2022	19.45	19.45	18.26	18.38	18.38	1,926,200
13 May 2022	19.07	20.25	19.07	19.83	19.83	2,739,800
12 May 2022	16.34	18.75	16.34	18.69	18.69	3,869,300
11 May 2022	17.34	18.21	16.49	16.51	16.51	4,392,400
10 May 2022	20.71	21.15	17.00	17.33	17.33	8,199,200
09 May 2022	20.31	20.85	19.76	19.86	19.86	2,659,500
06 May 2022	21.66	21.78	20.02	20.69	20.69	2,132,000
05 May 2022	23.29	23.40	21.28	21.78	21.78	1,679,500
04 May 2022	22.44	24.05	22.20	23.95	23.95	1,491,000
03 May 2022	22.17	22.55	21.77	22.39	22.39	1,025,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,871.89-64.25(-0.34%)

CMC Crypto 200433.49-11.04(-2.48%)

The AZEK Company Inc. (AZEK)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,871.89
-64.25(-0.34%)

CMC Crypto 200
433.49
-11.04(-2.48%)