The AZEK Company Inc. (AZEK)
NYSE: AZEK · Real-Time Price · USD
47.35
+0.13 (0.28%)
Nov 13, 2024, 4:00 PM EST - Market closed

The AZEK Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202447.7648.2247.2947.3547.350.28%815,018
Nov 12, 202447.5547.9746.9547.2247.22-1.44%875,054
Nov 11, 202447.5448.1447.2247.9147.911.85%755,843
Nov 8, 202446.4347.0846.3847.0447.041.05%772,272
Nov 7, 202445.5846.5945.4146.5546.552.42%1,386,778
Nov 6, 202446.7246.7244.0145.4545.450.11%1,657,744
Nov 5, 202444.1945.4544.1945.4045.402.16%929,614
Nov 4, 202444.1345.4444.1344.4444.440.63%1,396,060
Nov 1, 202444.5544.9344.0044.1644.160.36%899,929
Oct 31, 202444.5144.5944.0044.0044.00-1.54%847,574
Oct 30, 202444.3845.4144.3244.6944.690.65%1,124,854
Oct 29, 202444.5845.1343.0644.4044.401.44%2,038,063
Oct 28, 202443.0143.8942.6843.7743.772.87%1,795,098
Oct 25, 202442.8043.5642.4142.5542.55-0.14%1,470,614
Oct 24, 202442.2542.6441.8942.6142.610.90%1,058,603
Oct 23, 202442.3342.7441.9242.2342.23-0.71%1,283,150
Oct 22, 202442.8042.9042.3242.5342.53-1.55%952,525
Oct 21, 202444.3544.3543.1343.2043.20-2.11%1,185,189
Oct 18, 202443.8844.1443.3744.1344.131.57%1,318,141
Oct 17, 202444.3544.3543.3243.4543.45-2.12%1,264,013
Oct 16, 202445.5245.5244.2644.3944.39-1.47%1,477,696
Oct 15, 202445.3545.6144.8145.0545.05-1.12%1,902,117
Oct 14, 202444.4845.7144.3245.5645.562.36%1,096,240
Oct 11, 202443.6144.6143.2944.5144.511.95%1,145,110
Oct 10, 202443.2844.0243.1343.6643.66-0.39%1,258,421
Oct 9, 202444.3144.3143.4043.8343.830.44%1,451,882
Oct 8, 202443.2844.0443.2243.6443.640.25%1,337,661
Oct 7, 202443.8143.8843.2343.5343.53-0.59%1,480,209
Oct 4, 202445.3545.4943.6343.7943.79-5.01%3,320,798
Oct 3, 202446.1746.4245.6646.1046.10-0.77%1,102,032
Oct 2, 202446.3746.7845.5546.4646.46-0.51%1,930,564
Oct 1, 202446.8747.1446.1446.7046.70-0.21%1,470,761
Sep 30, 202446.4447.1746.2646.8046.800.06%1,072,002
Sep 27, 202446.8047.3446.5346.7746.771.54%1,313,215
Sep 26, 202445.5046.3045.3046.0646.060.88%1,774,729
Sep 25, 202446.7346.7345.6245.6645.66-2.33%1,212,326
Sep 24, 202446.3746.8046.1546.7546.750.86%872,070
Sep 23, 202446.8647.2646.0446.3546.35-0.34%1,328,467
Sep 20, 202446.6747.0045.7846.5146.51-0.83%2,449,514
Sep 19, 202446.4546.9145.6646.9046.903.76%1,871,839
Sep 18, 202445.2746.6144.7845.2045.200.44%2,593,337
Sep 17, 202444.4845.0344.2645.0045.001.90%1,613,702
Sep 16, 202444.1644.6543.7744.1644.160.41%952,206
Sep 13, 202443.0844.0542.9443.9843.983.48%1,698,298
Sep 12, 202441.7842.5341.5642.5042.501.63%912,797
Sep 11, 202441.6342.1040.4041.8241.820.05%1,446,130
Sep 10, 202441.3041.8540.6541.8041.801.95%2,224,634
Sep 9, 202441.2241.6840.8341.0041.00-0.24%1,945,205
Sep 6, 202441.4542.0340.7541.1041.10-0.41%2,247,074
Sep 5, 202441.4642.1041.0341.2741.27-0.41%1,244,309
Sep 4, 202441.2141.6840.8941.4441.440.24%2,107,221
Sep 3, 202442.0842.7341.3441.3441.34-3.03%2,017,668
Aug 30, 202442.6142.7041.7342.6342.631.23%1,158,798
Aug 29, 202442.3142.5841.6342.1142.110.57%1,218,992
Aug 28, 202442.3642.5241.4141.8741.87-1.51%1,586,956
Aug 27, 202443.0343.2442.3842.5142.51-2.28%1,265,713
Aug 26, 202444.0444.2743.2643.5043.50-0.71%1,692,463
Aug 23, 202442.5644.0242.3943.8143.814.04%1,664,482
Aug 22, 202442.2642.6341.8942.1142.11-0.26%989,524
Aug 21, 202440.9642.3140.8242.2242.223.56%2,149,525
Aug 20, 202441.0241.3840.3840.7740.77-0.07%1,557,694
Aug 19, 202441.3341.7340.5540.8040.80-0.58%1,754,617
Aug 16, 202441.3341.9040.8441.0441.04-1.54%1,950,218
Aug 15, 202441.0341.9940.7941.6841.683.58%2,612,342
Aug 14, 202440.6241.0139.7840.2440.240.60%1,687,854
Aug 13, 202438.4840.1338.4840.0040.004.38%2,519,439
Aug 12, 202438.8039.1838.1538.3238.32-1.89%2,348,080
Aug 9, 202438.8239.7238.4139.0639.06-0.26%3,072,745
Aug 8, 202440.0940.6438.7439.1639.166.38%4,687,342
Aug 7, 202437.1037.3535.4836.8136.81-11.34%7,628,236
Aug 6, 202440.9242.1640.4041.5241.521.22%1,437,963
Aug 5, 202439.7141.4639.4241.0241.02-2.73%2,135,981
Aug 2, 202442.1642.2540.8742.1742.17-2.97%1,835,194
Aug 1, 202445.2545.5643.0243.4643.46-3.19%1,578,447
Jul 31, 202445.8746.4344.4444.8944.89-0.93%2,261,089
Jul 30, 202445.7246.1644.7745.3145.31-0.46%1,147,605
Jul 29, 202445.2545.7644.8345.5245.520.60%1,472,295
Jul 26, 202444.1646.0444.1145.2545.255.26%1,532,401
Jul 25, 202442.6143.5742.2942.9942.991.85%1,813,903
Jul 24, 202443.7244.0542.1442.2142.21-3.45%1,776,493
Jul 23, 202444.2544.5943.3043.7243.72-4.23%2,135,453
Jul 22, 202444.7145.6943.8745.6545.653.28%1,566,989
Jul 19, 202444.6144.8543.7244.2044.20-0.67%1,164,539
Jul 18, 202444.3146.0243.6944.5044.500.86%8,039,634
Jul 17, 202444.8945.5144.1044.1244.12-3.14%1,552,945
Jul 16, 202444.2145.6043.9845.5545.554.26%1,359,017
Jul 15, 202443.9444.4543.4643.6943.690.07%1,454,305
Jul 12, 202443.3044.1543.1943.6643.660.81%1,847,605
Jul 11, 202442.5043.6442.3243.3143.313.14%4,060,341
Jul 10, 202441.6542.1241.1441.9941.990.89%1,634,850
Jul 9, 202441.1042.2741.0641.6241.621.49%1,644,149
Jul 8, 202441.2441.5740.7541.0141.010.32%1,671,559
Jul 5, 202440.4340.8940.1140.8840.880.54%1,113,015
Jul 3, 202440.1140.8739.3540.6640.66-2.33%2,236,774
Jul 2, 202441.2442.0640.9541.6341.630.80%1,308,988
Jul 1, 202442.3042.6340.9141.3041.30-1.97%1,833,194
Jun 28, 202441.7642.6741.6642.1342.131.20%4,840,774
Jun 27, 202441.7242.1541.5041.6341.63-0.38%1,645,077
Jun 26, 202441.8441.9841.4141.7941.790.58%1,700,147
Jun 25, 202444.0244.0241.1541.5541.55-7.56%4,837,737