Yahoo

Mail

Singapore markets close in 7 hours 53 minutes

Straits Times Index
3,187.66
+32.97(+1.05%)
Nikkei
37,362.41
-717.29(-1.88%)
Hang Seng
16,385.87
+134.03(+0.82%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
62,603.14
+1,001.70(+1.63%)
CMC Crypto 200
1,304.18
+418.64(+46.89%)

The AZEK Company Inc. (AZEK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.29

-0.35

(-0.77%)

At close: 04:00PM EDT

45.29

0.00

(0.00%)

After hours:

06:05PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	46.15	46.55	45.17	45.29	45.29	1,031,123
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
04 Mar 2024	49.00	49.59	48.85	48.87	48.87	1,150,600
01 Mar 2024	48.28	49.24	47.78	48.95	48.95	2,678,500
29 Feb 2024	47.35	48.19	47.20	48.11	48.11	1,500,300
28 Feb 2024	47.82	48.12	47.22	47.35	47.35	913,100
27 Feb 2024	47.75	48.72	47.59	47.93	47.93	2,445,500
26 Feb 2024	46.87	47.72	46.79	47.39	47.39	1,814,600
23 Feb 2024	46.50	47.20	46.13	46.89	46.89	1,909,800
22 Feb 2024	45.85	46.49	45.58	46.49	46.49	2,175,400
21 Feb 2024	44.67	45.37	44.42	45.27	45.27	1,127,300
20 Feb 2024	44.40	44.85	43.91	44.58	44.58	1,833,000
16 Feb 2024	44.83	45.66	44.63	44.99	44.99	1,638,200
15 Feb 2024	45.38	45.50	44.57	45.10	45.10	1,687,800
14 Feb 2024	45.16	45.17	43.97	45.01	45.01	1,921,000
13 Feb 2024	43.90	44.94	42.59	44.49	44.49	1,954,200
12 Feb 2024	45.25	45.67	44.86	45.24	45.24	2,314,500
09 Feb 2024	46.00	46.00	45.19	45.25	45.25	1,749,400
08 Feb 2024	45.77	46.42	45.15	45.97	45.97	2,719,900
07 Feb 2024	43.00	45.83	42.16	45.35	45.35	5,778,200
06 Feb 2024	39.50	39.82	39.24	39.60	39.60	2,610,500
05 Feb 2024	39.99	40.18	38.87	39.55	39.55	1,678,800
02 Feb 2024	39.23	40.66	38.85	40.65	40.65	2,349,600
01 Feb 2024	39.10	40.14	38.57	39.99	39.99	1,665,700
31 Jan 2024	39.06	39.56	38.46	38.56	38.56	1,625,900
30 Jan 2024	39.00	39.49	38.83	39.25	39.25	1,652,800
29 Jan 2024	38.19	39.00	37.86	38.99	38.99	1,466,800
26 Jan 2024	37.92	38.35	37.62	37.74	37.74	1,035,000
25 Jan 2024	37.79	38.02	37.58	37.85	37.85	1,630,000
24 Jan 2024	38.25	38.25	37.06	37.24	37.24	1,348,200
23 Jan 2024	38.31	38.31	37.24	37.59	37.59	1,018,700
22 Jan 2024	37.94	38.46	37.94	38.33	38.33	752,500
19 Jan 2024	37.12	37.58	36.67	37.43	37.43	931,100
18 Jan 2024	37.20	37.37	36.40	37.13	37.13	731,800
17 Jan 2024	36.60	36.97	36.29	36.78	36.78	1,292,300
16 Jan 2024	36.85	37.23	36.60	37.23	37.23	925,000
12 Jan 2024	37.75	37.93	36.73	37.26	37.26	666,900
11 Jan 2024	37.15	37.55	36.78	37.49	37.49	1,168,700
10 Jan 2024	37.13	37.50	36.85	37.37	37.37	1,095,900
09 Jan 2024	36.75	37.06	36.45	37.01	37.01	634,700
08 Jan 2024	36.32	37.09	36.27	37.08	37.08	872,900
05 Jan 2024	35.42	36.28	35.42	36.12	36.12	1,250,900
04 Jan 2024	35.44	36.21	35.38	35.67	35.67	1,457,800
03 Jan 2024	36.46	36.46	35.63	35.84	35.84	2,388,400
02 Jan 2024	37.55	38.09	36.93	37.15	37.15	1,570,700
29 Dec 2023	38.49	38.80	38.24	38.25	38.25	752,000
28 Dec 2023	38.59	38.87	38.44	38.65	38.65	578,000
27 Dec 2023	38.73	38.98	38.56	38.65	38.65	840,600
26 Dec 2023	38.58	38.86	38.39	38.59	38.59	965,700
22 Dec 2023	38.49	38.66	38.20	38.38	38.38	857,600
21 Dec 2023	38.41	38.57	37.82	38.34	38.34	1,121,200
20 Dec 2023	38.37	39.04	37.83	37.86	37.86	1,405,000
19 Dec 2023	38.12	38.60	37.98	38.50	38.50	771,700
18 Dec 2023	38.33	38.41	37.26	37.69	37.69	1,498,300
15 Dec 2023	37.96	38.71	37.76	38.15	38.15	2,711,800
14 Dec 2023	37.00	37.97	36.94	37.86	37.86	2,709,400
13 Dec 2023	35.15	36.40	34.96	36.22	36.22	1,543,900
12 Dec 2023	34.86	35.47	34.64	35.30	35.30	1,551,600
11 Dec 2023	34.68	35.01	34.51	34.73	34.73	1,475,600
08 Dec 2023	34.21	35.24	34.02	34.69	34.69	1,628,000
07 Dec 2023	34.64	34.91	34.46	34.90	34.90	1,438,400
06 Dec 2023	34.88	35.29	34.63	34.67	34.67	1,720,600
05 Dec 2023	34.81	34.95	34.23	34.55	34.55	3,160,100
04 Dec 2023	34.89	35.28	34.70	34.91	34.91	1,920,600
01 Dec 2023	34.34	35.39	34.19	35.27	35.27	2,215,500
30 Nov 2023	33.43	34.55	33.14	34.49	34.49	2,773,600
29 Nov 2023	31.50	34.18	31.50	33.43	33.43	5,426,800
28 Nov 2023	31.58	31.67	31.17	31.54	31.54	2,235,700
27 Nov 2023	31.33	31.91	31.22	31.78	31.78	2,612,300
24 Nov 2023	31.24	31.61	31.16	31.46	31.46	532,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

Nikkei37,362.41-717.29(-1.88%)

Hang Seng16,385.87+134.03(+0.82%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD62,603.14+1,001.70(+1.63%)

CMC Crypto 2001,304.18+418.64(+46.89%)

The AZEK Company Inc. (AZEK)

Straits Times Index
3,187.66
+32.97(+1.05%)

Nikkei
37,362.41
-717.29(-1.88%)

Hang Seng
16,385.87
+134.03(+0.82%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
62,603.14
+1,001.70(+1.63%)

CMC Crypto 200
1,304.18
+418.64(+46.89%)