Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,282.24
-746.74(-2.49%)
CMC Crypto 200
653.20
-20.18(-3.00%)

COMPANIES

Zilingo fires CEO as clash over embattled startup escalates

The AZEK Company Inc. (AZEK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.32

+0.24

(+1.26%)

At close: 04:00PM EDT

19.32

0.00

(0.00%)

After hours:

04:33PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	19.55	19.67	18.73	19.32	19.32	2,173,009
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
02 May 2022	21.35	22.15	20.94	22.14	22.14	1,194,800
29 Apr 2022	21.84	22.59	21.15	21.24	21.24	1,577,400
28 Apr 2022	21.19	22.17	20.55	22.08	22.08	1,229,600
27 Apr 2022	21.29	21.86	20.61	20.91	20.91	2,614,800
26 Apr 2022	22.56	22.90	21.34	21.39	21.39	1,519,900
25 Apr 2022	22.10	23.00	21.58	22.86	22.86	2,079,700
22 Apr 2022	23.02	23.18	22.35	22.84	22.84	2,449,300
21 Apr 2022	23.57	23.97	22.09	22.49	22.49	2,301,700
20 Apr 2022	22.93	23.39	22.70	23.08	23.08	2,483,300
19 Apr 2022	21.61	22.91	21.61	22.75	22.75	2,698,100
18 Apr 2022	21.56	21.80	21.04	21.54	21.54	1,945,600
14 Apr 2022	22.90	23.33	21.61	21.65	21.65	1,605,400
13 Apr 2022	22.14	23.38	21.98	23.11	23.11	2,976,500
12 Apr 2022	22.96	23.35	21.94	22.07	22.07	1,824,000
11 Apr 2022	21.67	22.91	21.67	22.48	22.48	1,636,900
08 Apr 2022	22.21	22.80	21.41	22.01	22.01	2,099,900
07 Apr 2022	22.87	23.14	21.98	22.28	22.28	3,505,500
06 Apr 2022	23.39	23.39	22.49	22.96	22.96	3,179,700
05 Apr 2022	25.84	25.84	23.88	23.98	23.98	1,814,900
04 Apr 2022	24.86	25.97	24.76	25.76	25.76	1,374,800
01 Apr 2022	25.15	25.37	24.52	24.84	24.84	1,437,300
31 Mar 2022	26.30	26.61	24.81	24.84	24.84	2,430,800
30 Mar 2022	26.96	27.05	25.90	26.25	26.25	2,332,300
29 Mar 2022	26.31	27.89	26.03	27.39	27.39	3,061,900
28 Mar 2022	25.14	25.76	24.35	25.58	25.58	2,239,200
25 Mar 2022	25.98	26.11	24.44	25.04	25.04	2,346,000
24 Mar 2022	26.65	26.67	25.49	25.79	25.79	1,698,300
23 Mar 2022	27.18	27.29	25.94	26.45	26.45	1,962,500
22 Mar 2022	27.51	28.08	27.24	27.52	27.52	1,384,000
21 Mar 2022	28.43	28.64	27.03	27.42	27.42	1,317,800
18 Mar 2022	27.67	28.95	27.62	28.88	28.88	1,639,500
17 Mar 2022	26.69	28.03	26.49	27.97	27.97	1,895,800
16 Mar 2022	25.92	27.46	25.89	27.17	27.17	2,616,600
15 Mar 2022	24.50	25.59	24.27	25.42	25.42	1,935,400
14 Mar 2022	24.62	24.90	23.48	24.38	24.38	2,458,600
11 Mar 2022	25.87	25.87	24.38	24.50	24.50	1,319,000
10 Mar 2022	25.65	26.05	25.30	25.44	25.44	1,444,700
09 Mar 2022	25.30	26.66	25.30	26.36	26.36	2,150,600
08 Mar 2022	24.50	25.37	23.64	24.52	24.52	2,395,900
07 Mar 2022	27.13	27.13	24.13	24.26	24.26	2,760,600
04 Mar 2022	27.11	27.25	26.14	26.77	26.77	2,419,100
03 Mar 2022	29.09	29.13	27.17	27.40	27.40	1,473,100
02 Mar 2022	28.22	29.01	27.92	28.75	28.75	1,249,000
01 Mar 2022	29.19	29.45	27.80	28.05	28.05	1,891,900
28 Feb 2022	29.27	29.93	28.85	29.49	29.49	1,555,100
25 Feb 2022	28.10	30.02	27.85	29.88	29.88	2,561,500
24 Feb 2022	25.70	28.24	25.27	28.20	28.20	2,515,800
23 Feb 2022	28.01	28.30	26.73	26.79	26.79	1,953,000
22 Feb 2022	28.23	28.61	26.78	27.64	27.64	3,030,100
18 Feb 2022	29.19	29.70	28.31	28.61	28.61	1,733,300
17 Feb 2022	30.12	30.43	28.97	29.02	29.02	1,530,200
16 Feb 2022	30.50	30.90	29.75	30.55	30.55	1,588,800
15 Feb 2022	29.96	31.02	29.94	30.75	30.75	2,756,500
14 Feb 2022	29.90	30.64	29.46	29.50	29.50	1,901,500
11 Feb 2022	31.60	31.75	29.54	29.80	29.80	2,185,200
10 Feb 2022	32.64	33.58	30.95	31.23	31.23	1,813,400
09 Feb 2022	32.30	33.46	32.30	33.39	33.39	2,843,200
08 Feb 2022	29.54	31.43	29.51	31.23	31.23	2,621,100
07 Feb 2022	30.80	30.92	29.71	29.81	29.81	1,858,100
04 Feb 2022	32.03	32.17	29.66	30.78	30.78	2,708,800
03 Feb 2022	33.08	34.12	31.68	32.00	32.00	3,332,000
02 Feb 2022	34.67	35.05	33.45	34.68	34.68	2,598,500
01 Feb 2022	34.15	34.60	32.51	34.48	34.48	2,429,600
31 Jan 2022	31.81	33.03	31.80	33.03	33.03	4,781,600
28 Jan 2022	29.85	31.20	28.90	31.19	31.19	2,213,300
27 Jan 2022	32.21	32.46	29.58	29.78	29.78	2,626,500
26 Jan 2022	34.24	34.72	31.52	31.73	31.73	2,180,000
25 Jan 2022	34.52	34.52	32.76	33.37	33.37	2,187,000
24 Jan 2022	33.37	35.16	32.44	35.06	35.06	2,929,500
21 Jan 2022	34.71	35.51	34.00	34.26	34.26	1,271,300
20 Jan 2022	37.05	37.25	34.84	34.96	34.96	1,732,600
19 Jan 2022	37.59	37.92	36.30	36.30	36.30	1,536,400
18 Jan 2022	39.74	39.78	36.99	37.15	37.15	2,077,000
14 Jan 2022	41.98	42.62	40.46	40.57	40.57	1,913,700
13 Jan 2022	42.55	44.31	42.45	42.56	42.56	1,885,600
12 Jan 2022	42.81	43.09	41.99	42.51	42.51	1,318,100
11 Jan 2022	41.19	42.36	40.67	42.26	42.26	1,239,100
10 Jan 2022	41.19	41.41	39.38	41.36	41.36	1,712,300
07 Jan 2022	43.74	44.21	41.64	41.65	41.65	1,345,500
06 Jan 2022	43.03	43.98	43.01	43.68	43.68	1,442,400
05 Jan 2022	45.77	46.00	43.38	43.47	43.47	1,499,300
04 Jan 2022	45.69	46.56	45.38	45.85	45.85	1,113,300
03 Jan 2022	46.49	46.56	45.14	45.60	45.60	798,500
31 Dec 2021	45.51	46.49	45.21	46.24	46.24	720,400
30 Dec 2021	45.53	46.19	45.37	45.44	45.44	603,800
29 Dec 2021	45.99	45.99	45.31	45.57	45.57	587,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,282.24-746.74(-2.49%)

CMC Crypto 200653.20-20.18(-3.00%)

Zilingo fires CEO as clash over embattled startup escalates

The AZEK Company Inc. (AZEK)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,282.24
-746.74(-2.49%)

CMC Crypto 200
653.20
-20.18(-3.00%)