Singapore markets open in 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202216.6516.7916.0816.3516.352,171,800
22 Sept 202217.2917.4816.8316.9616.961,306,500
21 Sept 202217.8018.2217.4417.4517.451,199,200
20 Sept 202217.7917.8117.2717.5517.551,212,900
19 Sept 202217.7418.3917.7418.1518.15940,000
16 Sept 202217.7318.1617.4617.9617.962,182,000
15 Sept 202217.8818.7017.8818.1218.121,117,300
14 Sept 202218.3118.4117.5817.9117.911,695,800
13 Sept 202218.8219.0218.4318.4718.471,703,700
12 Sept 202219.9320.4519.7820.0120.011,040,200
09 Sept 202219.2919.8319.0819.7419.742,868,800
08 Sept 202218.4619.0118.2718.9818.983,014,500
07 Sept 202218.1418.8918.0618.7418.742,384,800
06 Sept 202218.3418.4717.8018.0718.071,812,300
02 Sept 202218.7018.7017.9418.0618.061,336,200
01 Sept 202218.0018.3617.4818.2818.282,186,900
31 Aug 202218.7318.7318.1318.2518.251,438,500
30 Aug 202218.7818.8718.2218.6318.631,648,500
29 Aug 202218.6919.0618.3918.4018.401,126,200
26 Aug 202220.2920.4918.8118.9718.971,758,100
25 Aug 202219.9120.4519.5020.2720.271,791,000
24 Aug 202219.4720.0519.2919.7119.711,577,500
23 Aug 202219.7420.0419.3919.5719.571,512,600
22 Aug 202219.8620.1919.5019.6419.641,705,100
19 Aug 202221.1021.1420.2920.4520.452,073,700
18 Aug 202221.3921.5221.0621.3321.331,264,600
17 Aug 202222.0022.1721.2221.3421.342,703,200
16 Aug 202221.7822.6121.6722.5422.542,407,300
15 Aug 202221.6221.9721.4121.9321.931,444,100
12 Aug 202221.3521.7921.1721.7621.761,661,900
11 Aug 202221.0621.8620.8421.1721.171,602,000
10 Aug 202220.2521.1420.1920.8720.872,104,000
09 Aug 202220.2420.3619.2519.5719.573,110,900
08 Aug 202221.2021.9920.7820.7920.791,590,800
05 Aug 202219.8721.4719.8721.4521.451,970,400
04 Aug 202219.0020.8618.8020.4120.413,514,400
03 Aug 202220.6320.8919.9320.3520.352,778,400
02 Aug 202220.6520.9820.3220.3220.321,464,000
01 Aug 202220.4221.0519.9320.8620.861,541,400
29 Jul 202220.2521.0220.2020.6820.681,660,100
28 Jul 202219.6920.1719.0920.0620.062,531,800
27 Jul 202219.3519.7019.0219.5619.562,940,300
26 Jul 202219.5919.6018.7419.0619.061,858,500
25 Jul 202220.6120.6119.3319.5819.582,252,900
22 Jul 202220.6721.1920.0820.4820.481,849,700
21 Jul 202219.9420.6119.9420.5820.581,216,500
20 Jul 202219.8420.3319.7220.2620.261,167,600
19 Jul 202219.1720.0619.0719.9519.951,253,000
18 Jul 202218.7319.7118.6018.7018.701,958,700
15 Jul 202218.0018.3317.5118.2718.272,110,700
14 Jul 202217.3817.7317.0917.6817.68949,900
13 Jul 202217.2318.1517.0917.8317.831,193,700
12 Jul 202217.4418.2117.4417.8617.86889,800
11 Jul 202217.7117.9017.3817.5217.52757,700
08 Jul 202217.8218.1617.5118.0018.001,150,200
07 Jul 202217.4718.0017.4317.9217.92777,900
06 Jul 202217.4817.9016.8717.2517.251,712,200
05 Jul 202217.0017.6316.7517.5817.581,253,200
01 Jul 202216.8117.4816.7417.3917.391,424,600
30 Jun 202216.6817.1816.3016.7416.741,987,600
29 Jun 202217.4517.4716.7017.0517.051,811,000
28 Jun 202217.9818.1717.3617.3717.371,293,800
27 Jun 202218.2018.3317.6717.9117.911,503,300
24 Jun 202217.8318.7517.6918.2418.243,315,500
23 Jun 202216.3117.6516.2717.6117.612,433,800
22 Jun 202216.0016.6916.0016.4616.461,787,800
21 Jun 202217.0717.2416.4216.4616.461,711,100
17 Jun 202216.3616.9616.2416.7716.774,384,700
16 Jun 202217.5017.8515.5215.7915.796,234,000
15 Jun 202218.9219.5217.2418.3418.345,350,900
14 Jun 202218.7319.3518.3718.6318.631,692,400
13 Jun 202219.1719.6018.4918.6118.612,867,100
10 Jun 202221.4521.4520.0820.1420.142,251,900
09 Jun 202222.2022.6421.9621.9921.992,219,300
08 Jun 202222.8923.0022.2322.5222.521,517,300
07 Jun 202222.1423.0621.8722.8722.871,681,800
06 Jun 202222.1622.8521.7222.6622.662,194,200
03 Jun 202221.2921.9321.1021.8321.831,556,000
02 Jun 202221.3821.8521.1021.8221.821,626,100
01 Jun 202221.1921.7020.4520.6720.671,348,300
31 May 202221.1421.6920.4321.0721.073,006,000
27 May 202221.5822.2321.4621.6621.662,165,100
26 May 202220.0721.6019.8821.3721.372,544,000
25 May 202219.2920.2619.1819.8219.822,452,700
24 May 202219.3119.3218.5819.2419.242,112,600
23 May 202219.5019.9219.0019.4619.462,030,700
20 May 202219.5519.6718.7219.3219.322,188,300
19 May 202218.6519.8718.6219.0819.081,626,400
18 May 202218.8019.6318.6418.7818.782,100,100
17 May 202219.1719.9718.3719.1719.171,812,100
16 May 202219.4519.4518.2618.3818.381,926,200
13 May 202219.0720.2519.0719.8319.832,739,800
12 May 202216.3418.7516.3418.6918.693,869,300
11 May 202217.3418.2116.4916.5116.514,392,400
10 May 202220.7121.1517.0017.3317.338,199,200
09 May 202220.3120.8519.7619.8619.862,659,500
06 May 202221.6621.7820.0220.6920.692,132,000
05 May 202223.2923.4021.2821.7821.781,679,500
04 May 202222.4424.0522.2023.9523.951,491,000
03 May 202222.1722.5521.7722.3922.391,025,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...