Singapore markets open in 7 hours 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202323.1024.3723.0823.9523.951,179,300
26 Jan 202323.8623.9922.7923.1723.171,962,800
25 Jan 202323.4323.9723.3723.6023.601,147,700
24 Jan 202323.9624.4223.8524.0424.041,013,800
23 Jan 202323.5224.1823.2524.1524.151,380,300
20 Jan 202322.8523.5122.5923.5023.501,091,800
19 Jan 202322.7923.0522.5822.6622.661,511,300
18 Jan 202323.1023.4722.9623.0923.091,386,800
17 Jan 202322.4423.1922.2822.7722.771,876,500
13 Jan 202322.5722.8922.4622.6522.652,331,100
12 Jan 202323.9023.9022.7122.8622.863,947,900
11 Jan 202323.0623.4922.8223.4823.481,963,800
10 Jan 202322.2823.0022.1922.9822.981,455,900
09 Jan 202322.5222.8322.2722.7122.711,328,300
06 Jan 202322.0722.4521.4622.1722.171,862,600
05 Jan 202321.4821.8621.2821.7721.773,232,900
04 Jan 202321.6222.5021.3822.4822.482,393,400
03 Jan 202320.9221.3620.7421.0721.071,408,200
30 Dec 202220.4220.6320.0820.3220.321,253,500
29 Dec 202220.0920.8719.8720.8720.871,336,500
28 Dec 202220.6720.9219.7419.8619.861,427,400
27 Dec 202220.5520.7520.3220.6920.69895,500
23 Dec 202220.4420.7220.2420.6920.691,145,400
22 Dec 202220.6720.8719.9720.4320.432,172,600
21 Dec 202220.9421.3120.8721.0921.091,387,400
20 Dec 202220.5421.2620.5420.7120.711,930,100
19 Dec 202221.5221.7620.7920.8120.812,658,700
16 Dec 202221.0021.7721.0021.6521.653,345,700
15 Dec 202220.9121.4820.9121.2421.242,610,000
14 Dec 202221.3421.7421.2121.4721.472,945,400
13 Dec 202221.6921.9220.5621.0121.012,366,900
12 Dec 202219.4520.3219.4520.1820.181,837,200
09 Dec 202219.1920.0419.1919.5819.581,931,500
08 Dec 202219.0119.5318.8219.3619.361,713,800
07 Dec 202219.0719.4418.7319.0419.041,938,800
06 Dec 202220.2820.4619.0819.1419.142,249,100
05 Dec 202219.8820.3919.7920.2720.271,985,000
02 Dec 202219.6920.2319.1820.1520.151,710,200
01 Dec 202219.4320.3219.4320.2120.212,299,900
30 Nov 202217.8719.3717.5919.3419.344,492,400
29 Nov 202216.7618.4716.7617.7517.755,358,900
28 Nov 202218.1418.4417.2717.4117.414,008,700
25 Nov 202218.7218.8118.5418.5718.57344,300
23 Nov 202218.4818.8218.2818.7618.76663,000
22 Nov 202218.8018.8018.1818.5818.581,596,500
21 Nov 202218.6218.8918.3618.6418.641,038,000
18 Nov 202219.4619.4718.6518.8618.861,772,200
17 Nov 202218.7519.0118.4418.9318.931,504,700
16 Nov 202219.7119.8919.0319.4619.461,527,100
15 Nov 202219.7520.0119.3019.8819.881,463,400
14 Nov 202219.3719.5218.9119.0019.002,008,000
11 Nov 202218.7519.8618.6919.6219.621,546,000
10 Nov 202217.2119.0517.2118.7318.732,326,900
09 Nov 202216.4216.5216.1116.1516.151,238,200
08 Nov 202216.8017.0616.3616.6416.641,117,900
07 Nov 202216.4916.6816.0216.6116.611,125,500
04 Nov 202216.1816.4015.8416.3116.311,499,400
03 Nov 202215.8316.1715.1215.8615.861,461,600
02 Nov 202217.2517.3616.2216.2516.252,478,700
01 Nov 202217.8717.9417.0417.2717.272,687,700
31 Oct 202217.9017.9117.3617.5117.511,070,500
28 Oct 202217.3818.2017.2918.0618.062,065,600
27 Oct 202217.2518.1416.9917.5217.522,549,400
26 Oct 202216.7517.5716.6117.0917.091,668,700
25 Oct 202216.0017.0115.8616.9216.921,191,800
24 Oct 202216.0116.2315.7415.8615.861,322,400
21 Oct 202215.2716.0715.2315.8815.881,730,500
20 Oct 202215.6016.0715.2215.2215.222,452,700
19 Oct 202216.4116.4415.1915.5615.563,285,300
18 Oct 202216.7317.2716.3016.6916.692,681,900
17 Oct 202216.7917.0415.8416.0816.081,673,400
14 Oct 202216.9517.0016.1916.2416.242,720,700
13 Oct 202216.3717.4415.3917.1717.172,129,200
12 Oct 202217.1917.3816.8317.1617.161,235,900
11 Oct 202217.2217.4016.5217.2417.241,747,000
10 Oct 202217.8517.9417.4017.4517.451,189,900
07 Oct 202218.2918.2917.5017.7517.751,951,000
06 Oct 202218.1719.2218.1718.7718.773,068,100
05 Oct 202218.1818.4917.8318.2918.291,143,500
04 Oct 202218.0218.7317.9918.6118.613,291,400
03 Oct 202216.9517.6616.6717.4317.431,877,200
30 Sept 202216.5617.1416.4716.6216.621,636,900
29 Sept 202216.3716.6716.1416.6516.651,636,300
28 Sept 202215.9616.8815.9616.7816.781,580,800
27 Sept 202216.2416.3215.7015.8915.891,068,800
26 Sept 202216.2916.7715.8215.9015.901,449,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...