Yahoo

Mail

Singapore markets open in 7 hours 49 minutes

Straits Times Index
3,394.21
+17.02(+0.50%)
S&P 500
4,070.56
+10.13(+0.25%)
Dow
33,978.08
+28.67(+0.08%)
Nasdaq
11,621.71
+109.30(+0.95%)
BTC-USD
23,586.27
+552.80(+2.40%)
CMC Crypto 200
526.66
+9.65(+1.87%)

The AZEK Company Inc. (AZEK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.95

+0.78

(+3.37%)

At close: 04:00PM EST

23.51

-0.44

(-1.83%)

After hours:

06:36PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
05 Jan 2023	21.48	21.86	21.28	21.77	21.77	3,232,900
04 Jan 2023	21.62	22.50	21.38	22.48	22.48	2,393,400
03 Jan 2023	20.92	21.36	20.74	21.07	21.07	1,408,200
30 Dec 2022	20.42	20.63	20.08	20.32	20.32	1,253,500
29 Dec 2022	20.09	20.87	19.87	20.87	20.87	1,336,500
28 Dec 2022	20.67	20.92	19.74	19.86	19.86	1,427,400
27 Dec 2022	20.55	20.75	20.32	20.69	20.69	895,500
23 Dec 2022	20.44	20.72	20.24	20.69	20.69	1,145,400
22 Dec 2022	20.67	20.87	19.97	20.43	20.43	2,172,600
21 Dec 2022	20.94	21.31	20.87	21.09	21.09	1,387,400
20 Dec 2022	20.54	21.26	20.54	20.71	20.71	1,930,100
19 Dec 2022	21.52	21.76	20.79	20.81	20.81	2,658,700
16 Dec 2022	21.00	21.77	21.00	21.65	21.65	3,345,700
15 Dec 2022	20.91	21.48	20.91	21.24	21.24	2,610,000
14 Dec 2022	21.34	21.74	21.21	21.47	21.47	2,945,400
13 Dec 2022	21.69	21.92	20.56	21.01	21.01	2,366,900
12 Dec 2022	19.45	20.32	19.45	20.18	20.18	1,837,200
09 Dec 2022	19.19	20.04	19.19	19.58	19.58	1,931,500
08 Dec 2022	19.01	19.53	18.82	19.36	19.36	1,713,800
07 Dec 2022	19.07	19.44	18.73	19.04	19.04	1,938,800
06 Dec 2022	20.28	20.46	19.08	19.14	19.14	2,249,100
05 Dec 2022	19.88	20.39	19.79	20.27	20.27	1,985,000
02 Dec 2022	19.69	20.23	19.18	20.15	20.15	1,710,200
01 Dec 2022	19.43	20.32	19.43	20.21	20.21	2,299,900
30 Nov 2022	17.87	19.37	17.59	19.34	19.34	4,492,400
29 Nov 2022	16.76	18.47	16.76	17.75	17.75	5,358,900
28 Nov 2022	18.14	18.44	17.27	17.41	17.41	4,008,700
25 Nov 2022	18.72	18.81	18.54	18.57	18.57	344,300
23 Nov 2022	18.48	18.82	18.28	18.76	18.76	663,000
22 Nov 2022	18.80	18.80	18.18	18.58	18.58	1,596,500
21 Nov 2022	18.62	18.89	18.36	18.64	18.64	1,038,000
18 Nov 2022	19.46	19.47	18.65	18.86	18.86	1,772,200
17 Nov 2022	18.75	19.01	18.44	18.93	18.93	1,504,700
16 Nov 2022	19.71	19.89	19.03	19.46	19.46	1,527,100
15 Nov 2022	19.75	20.01	19.30	19.88	19.88	1,463,400
14 Nov 2022	19.37	19.52	18.91	19.00	19.00	2,008,000
11 Nov 2022	18.75	19.86	18.69	19.62	19.62	1,546,000
10 Nov 2022	17.21	19.05	17.21	18.73	18.73	2,326,900
09 Nov 2022	16.42	16.52	16.11	16.15	16.15	1,238,200
08 Nov 2022	16.80	17.06	16.36	16.64	16.64	1,117,900
07 Nov 2022	16.49	16.68	16.02	16.61	16.61	1,125,500
04 Nov 2022	16.18	16.40	15.84	16.31	16.31	1,499,400
03 Nov 2022	15.83	16.17	15.12	15.86	15.86	1,461,600
02 Nov 2022	17.25	17.36	16.22	16.25	16.25	2,478,700
01 Nov 2022	17.87	17.94	17.04	17.27	17.27	2,687,700
31 Oct 2022	17.90	17.91	17.36	17.51	17.51	1,070,500
28 Oct 2022	17.38	18.20	17.29	18.06	18.06	2,065,600
27 Oct 2022	17.25	18.14	16.99	17.52	17.52	2,549,400
26 Oct 2022	16.75	17.57	16.61	17.09	17.09	1,668,700
25 Oct 2022	16.00	17.01	15.86	16.92	16.92	1,191,800
24 Oct 2022	16.01	16.23	15.74	15.86	15.86	1,322,400
21 Oct 2022	15.27	16.07	15.23	15.88	15.88	1,730,500
20 Oct 2022	15.60	16.07	15.22	15.22	15.22	2,452,700
19 Oct 2022	16.41	16.44	15.19	15.56	15.56	3,285,300
18 Oct 2022	16.73	17.27	16.30	16.69	16.69	2,681,900
17 Oct 2022	16.79	17.04	15.84	16.08	16.08	1,673,400
14 Oct 2022	16.95	17.00	16.19	16.24	16.24	2,720,700
13 Oct 2022	16.37	17.44	15.39	17.17	17.17	2,129,200
12 Oct 2022	17.19	17.38	16.83	17.16	17.16	1,235,900
11 Oct 2022	17.22	17.40	16.52	17.24	17.24	1,747,000
10 Oct 2022	17.85	17.94	17.40	17.45	17.45	1,189,900
07 Oct 2022	18.29	18.29	17.50	17.75	17.75	1,951,000
06 Oct 2022	18.17	19.22	18.17	18.77	18.77	3,068,100
05 Oct 2022	18.18	18.49	17.83	18.29	18.29	1,143,500
04 Oct 2022	18.02	18.73	17.99	18.61	18.61	3,291,400
03 Oct 2022	16.95	17.66	16.67	17.43	17.43	1,877,200
30 Sept 2022	16.56	17.14	16.47	16.62	16.62	1,636,900
29 Sept 2022	16.37	16.67	16.14	16.65	16.65	1,636,300
28 Sept 2022	15.96	16.88	15.96	16.78	16.78	1,580,800
27 Sept 2022	16.24	16.32	15.70	15.89	15.89	1,068,800
26 Sept 2022	16.29	16.77	15.82	15.90	15.90	1,449,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

S&P 5004,070.56+10.13(+0.25%)

Dow33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

BTC-USD23,586.27+552.80(+2.40%)

CMC Crypto 200526.66+9.65(+1.87%)

The AZEK Company Inc. (AZEK)

Straits Times Index
3,394.21
+17.02(+0.50%)

S&P 500
4,070.56
+10.13(+0.25%)

Dow
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

BTC-USD
23,586.27
+552.80(+2.40%)

CMC Crypto 200
526.66
+9.65(+1.87%)