Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202219.5519.6718.7319.3219.322,173,009
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
02 May 202221.3522.1520.9422.1422.141,194,800
29 Apr 202221.8422.5921.1521.2421.241,577,400
28 Apr 202221.1922.1720.5522.0822.081,229,600
27 Apr 202221.2921.8620.6120.9120.912,614,800
26 Apr 202222.5622.9021.3421.3921.391,519,900
25 Apr 202222.1023.0021.5822.8622.862,079,700
22 Apr 202223.0223.1822.3522.8422.842,449,300
21 Apr 202223.5723.9722.0922.4922.492,301,700
20 Apr 202222.9323.3922.7023.0823.082,483,300
19 Apr 202221.6122.9121.6122.7522.752,698,100
18 Apr 202221.5621.8021.0421.5421.541,945,600
14 Apr 202222.9023.3321.6121.6521.651,605,400
13 Apr 202222.1423.3821.9823.1123.112,976,500
12 Apr 202222.9623.3521.9422.0722.071,824,000
11 Apr 202221.6722.9121.6722.4822.481,636,900
08 Apr 202222.2122.8021.4122.0122.012,099,900
07 Apr 202222.8723.1421.9822.2822.283,505,500
06 Apr 202223.3923.3922.4922.9622.963,179,700
05 Apr 202225.8425.8423.8823.9823.981,814,900
04 Apr 202224.8625.9724.7625.7625.761,374,800
01 Apr 202225.1525.3724.5224.8424.841,437,300
31 Mar 202226.3026.6124.8124.8424.842,430,800
30 Mar 202226.9627.0525.9026.2526.252,332,300
29 Mar 202226.3127.8926.0327.3927.393,061,900
28 Mar 202225.1425.7624.3525.5825.582,239,200
25 Mar 202225.9826.1124.4425.0425.042,346,000
24 Mar 202226.6526.6725.4925.7925.791,698,300
23 Mar 202227.1827.2925.9426.4526.451,962,500
22 Mar 202227.5128.0827.2427.5227.521,384,000
21 Mar 202228.4328.6427.0327.4227.421,317,800
18 Mar 202227.6728.9527.6228.8828.881,639,500
17 Mar 202226.6928.0326.4927.9727.971,895,800
16 Mar 202225.9227.4625.8927.1727.172,616,600
15 Mar 202224.5025.5924.2725.4225.421,935,400
14 Mar 202224.6224.9023.4824.3824.382,458,600
11 Mar 202225.8725.8724.3824.5024.501,319,000
10 Mar 202225.6526.0525.3025.4425.441,444,700
09 Mar 202225.3026.6625.3026.3626.362,150,600
08 Mar 202224.5025.3723.6424.5224.522,395,900
07 Mar 202227.1327.1324.1324.2624.262,760,600
04 Mar 202227.1127.2526.1426.7726.772,419,100
03 Mar 202229.0929.1327.1727.4027.401,473,100
02 Mar 202228.2229.0127.9228.7528.751,249,000
01 Mar 202229.1929.4527.8028.0528.051,891,900
28 Feb 202229.2729.9328.8529.4929.491,555,100
25 Feb 202228.1030.0227.8529.8829.882,561,500
24 Feb 202225.7028.2425.2728.2028.202,515,800
23 Feb 202228.0128.3026.7326.7926.791,953,000
22 Feb 202228.2328.6126.7827.6427.643,030,100
18 Feb 202229.1929.7028.3128.6128.611,733,300
17 Feb 202230.1230.4328.9729.0229.021,530,200
16 Feb 202230.5030.9029.7530.5530.551,588,800
15 Feb 202229.9631.0229.9430.7530.752,756,500
14 Feb 202229.9030.6429.4629.5029.501,901,500
11 Feb 202231.6031.7529.5429.8029.802,185,200
10 Feb 202232.6433.5830.9531.2331.231,813,400
09 Feb 202232.3033.4632.3033.3933.392,843,200
08 Feb 202229.5431.4329.5131.2331.232,621,100
07 Feb 202230.8030.9229.7129.8129.811,858,100
04 Feb 202232.0332.1729.6630.7830.782,708,800
03 Feb 202233.0834.1231.6832.0032.003,332,000
02 Feb 202234.6735.0533.4534.6834.682,598,500
01 Feb 202234.1534.6032.5134.4834.482,429,600
31 Jan 202231.8133.0331.8033.0333.034,781,600
28 Jan 202229.8531.2028.9031.1931.192,213,300
27 Jan 202232.2132.4629.5829.7829.782,626,500
26 Jan 202234.2434.7231.5231.7331.732,180,000
25 Jan 202234.5234.5232.7633.3733.372,187,000
24 Jan 202233.3735.1632.4435.0635.062,929,500
21 Jan 202234.7135.5134.0034.2634.261,271,300
20 Jan 202237.0537.2534.8434.9634.961,732,600
19 Jan 202237.5937.9236.3036.3036.301,536,400
18 Jan 202239.7439.7836.9937.1537.152,077,000
14 Jan 202241.9842.6240.4640.5740.571,913,700
13 Jan 202242.5544.3142.4542.5642.561,885,600
12 Jan 202242.8143.0941.9942.5142.511,318,100
11 Jan 202241.1942.3640.6742.2642.261,239,100
10 Jan 202241.1941.4139.3841.3641.361,712,300
07 Jan 202243.7444.2141.6441.6541.651,345,500
06 Jan 202243.0343.9843.0143.6843.681,442,400
05 Jan 202245.7746.0043.3843.4743.471,499,300
04 Jan 202245.6946.5645.3845.8545.851,113,300
03 Jan 202246.4946.5645.1445.6045.60798,500
31 Dec 202145.5146.4945.2146.2446.24720,400
30 Dec 202145.5346.1945.3745.4445.44603,800
29 Dec 202145.9945.9945.3145.5745.57587,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...