Singapore markets open in 1 hour 7 minutes

The AZEK Company Inc. (AZEK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.95+0.84 (+1.75%)
At close: 04:00PM EST
49.36 +0.41 (+0.84%)
After hours: 07:26PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202448.2849.2447.7848.9548.952,678,500
29 Feb 202447.3548.1947.2048.1148.111,500,300
28 Feb 202447.8248.1247.2247.3547.35913,100
27 Feb 202447.7548.7247.5947.9347.932,445,500
26 Feb 202446.8747.7246.7947.3947.391,814,600
23 Feb 202446.5047.2046.1346.8946.891,909,800
22 Feb 202445.8546.4945.5846.4946.492,175,400
21 Feb 202444.6745.3744.4245.2745.271,127,300
20 Feb 202444.4044.8543.9144.5844.581,833,000
16 Feb 202444.8345.6644.6344.9944.991,638,200
15 Feb 202445.3845.5044.5745.1045.101,687,800
14 Feb 202445.1645.1743.9745.0145.011,921,000
13 Feb 202443.9044.9442.5944.4944.491,954,200
12 Feb 202445.2545.6744.8645.2445.242,314,500
09 Feb 202446.0046.0045.1945.2545.251,749,400
08 Feb 202445.7746.4245.1545.9745.972,719,900
07 Feb 202443.0045.8342.1645.3545.355,778,200
06 Feb 202439.5039.8239.2439.6039.602,610,500
05 Feb 202439.9940.1838.8739.5539.551,678,800
02 Feb 202439.2340.6638.8540.6540.652,349,600
01 Feb 202439.1040.1438.5739.9939.991,665,700
31 Jan 202439.0639.5638.4638.5638.561,625,900
30 Jan 202439.0039.4938.8339.2539.251,652,800
29 Jan 202438.1939.0037.8638.9938.991,466,800
26 Jan 202437.9238.3537.6237.7437.741,035,000
25 Jan 202437.7938.0237.5837.8537.851,630,000
24 Jan 202438.2538.2537.0637.2437.241,348,200
23 Jan 202438.3138.3137.2437.5937.591,018,700
22 Jan 202437.9438.4637.9438.3338.33752,500
19 Jan 202437.1237.5836.6737.4337.43931,100
18 Jan 202437.2037.3736.4037.1337.13731,800
17 Jan 202436.6036.9736.2936.7836.781,292,300
16 Jan 202436.8537.2336.6037.2337.23925,000
12 Jan 202437.7537.9336.7337.2637.26666,900
11 Jan 202437.1537.5536.7837.4937.491,168,700
10 Jan 202437.1337.5036.8537.3737.371,095,900
09 Jan 202436.7537.0636.4537.0137.01634,700
08 Jan 202436.3237.0936.2737.0837.08872,900
05 Jan 202435.4236.2835.4236.1236.121,250,900
04 Jan 202435.4436.2135.3835.6735.671,457,800
03 Jan 202436.4636.4635.6335.8435.842,388,400
02 Jan 202437.5538.0936.9337.1537.151,570,700
29 Dec 202338.4938.8038.2438.2538.25752,000
28 Dec 202338.5938.8738.4438.6538.65578,000
27 Dec 202338.7338.9838.5638.6538.65840,600
26 Dec 202338.5838.8638.3938.5938.59965,700
22 Dec 202338.4938.6638.2038.3838.38857,600
21 Dec 202338.4138.5737.8238.3438.341,121,200
20 Dec 202338.3739.0437.8337.8637.861,405,000
19 Dec 202338.1238.6037.9838.5038.50771,700
18 Dec 202338.3338.4137.2637.6937.691,498,300
15 Dec 202337.9638.7137.7638.1538.152,711,800
14 Dec 202337.0037.9736.9437.8637.862,709,400
13 Dec 202335.1536.4034.9636.2236.221,543,900
12 Dec 202334.8635.4734.6435.3035.301,551,600
11 Dec 202334.6835.0134.5134.7334.731,475,600
08 Dec 202334.2135.2434.0234.6934.691,628,000
07 Dec 202334.6434.9134.4634.9034.901,438,400
06 Dec 202334.8835.2934.6334.6734.671,720,600
05 Dec 202334.8134.9534.2334.5534.553,160,100
04 Dec 202334.8935.2834.7034.9134.911,920,600
01 Dec 202334.3435.3934.1935.2735.272,215,500
30 Nov 202333.4334.5533.1434.4934.492,773,600
29 Nov 202331.5034.1831.5033.4333.435,426,800
28 Nov 202331.5831.6731.1731.5431.542,235,700
27 Nov 202331.3331.9131.2231.7831.782,612,300
24 Nov 202331.2431.6131.1631.4631.46532,000
22 Nov 202331.4231.6331.1731.3431.34994,600
21 Nov 202330.8831.5030.7631.1431.141,171,700
20 Nov 202331.0531.5030.8431.2331.231,002,100
17 Nov 202330.8431.2530.6731.1231.121,115,900
16 Nov 202330.8431.0730.3630.5430.541,277,200
15 Nov 202331.0032.0630.8530.8730.871,806,500
14 Nov 202329.7631.1229.7630.9430.941,914,300
13 Nov 202328.3028.6528.2128.6128.61817,300
10 Nov 202328.2528.6327.9728.6328.63681,300
09 Nov 202328.5728.5927.8127.9627.961,108,000
08 Nov 202328.2528.7028.1728.4528.45730,300
07 Nov 202327.8228.5327.7528.2928.29792,800
06 Nov 202328.3528.4827.6027.8527.851,303,900
03 Nov 202328.1128.9228.1128.4928.491,743,000
02 Nov 202327.2327.6127.1227.5527.551,702,200
01 Nov 202326.1426.7025.7326.7026.701,498,100
31 Oct 202326.2726.5825.9426.2026.202,483,200
30 Oct 202325.4225.8625.1625.7025.701,178,500
27 Oct 202325.5725.7625.0325.2125.21964,700
26 Oct 202325.4125.8325.1325.4225.421,502,500
25 Oct 202325.6525.6625.0425.1825.181,505,200
24 Oct 202326.4726.6225.8126.0026.00949,700
23 Oct 202325.6226.6225.5626.1726.171,288,300
20 Oct 202325.9926.1225.3625.7125.711,788,300
19 Oct 202326.5026.7125.8225.9725.971,459,100
18 Oct 202326.9927.1726.3226.6026.601,889,800
17 Oct 202327.6528.2227.3827.5527.551,494,900
16 Oct 202327.5328.1427.1128.0728.071,088,800
13 Oct 202327.3227.7326.7627.1327.131,214,000
12 Oct 202328.5828.8726.8127.2327.231,534,600
11 Oct 202328.2828.9128.2828.7528.751,374,000
10 Oct 202327.9728.8027.9228.3028.301,620,300
09 Oct 202327.7227.8826.8927.8027.802,534,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...