The AZEK Company Inc. (AZEK)
NYSE: AZEK · Real-Time Price · USD
46.06
+0.40 (0.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.50 | 46.30 | 45.30 | 46.06 | 46.06 | 0.88% | 1,774,729 |
| Sep 25, 2024 | 46.73 | 46.73 | 45.62 | 45.66 | 45.66 | -2.33% | 1,212,326 |
| Sep 24, 2024 | 46.37 | 46.80 | 46.15 | 46.75 | 46.75 | 0.86% | 872,070 |
| Sep 23, 2024 | 46.86 | 47.26 | 46.04 | 46.35 | 46.35 | -0.34% | 1,328,467 |
| Sep 20, 2024 | 46.67 | 47.00 | 45.78 | 46.51 | 46.51 | -0.83% | 2,449,514 |
| Sep 19, 2024 | 46.45 | 46.91 | 45.66 | 46.90 | 46.90 | 3.76% | 1,871,839 |
| Sep 18, 2024 | 45.27 | 46.61 | 44.78 | 45.20 | 45.20 | 0.44% | 2,593,337 |
| Sep 17, 2024 | 44.48 | 45.03 | 44.26 | 45.00 | 45.00 | 1.90% | 1,613,702 |
| Sep 16, 2024 | 44.16 | 44.65 | 43.77 | 44.16 | 44.16 | 0.41% | 952,206 |
| Sep 13, 2024 | 43.08 | 44.05 | 42.94 | 43.98 | 43.98 | 3.48% | 1,698,298 |
| Sep 12, 2024 | 41.78 | 42.53 | 41.56 | 42.50 | 42.50 | 1.63% | 912,797 |
| Sep 11, 2024 | 41.63 | 42.10 | 40.40 | 41.82 | 41.82 | 0.05% | 1,446,130 |
| Sep 10, 2024 | 41.30 | 41.85 | 40.65 | 41.80 | 41.80 | 1.95% | 2,224,634 |
| Sep 9, 2024 | 41.22 | 41.68 | 40.83 | 41.00 | 41.00 | -0.24% | 1,945,205 |
| Sep 6, 2024 | 41.45 | 42.03 | 40.75 | 41.10 | 41.10 | -0.41% | 2,247,074 |
| Sep 5, 2024 | 41.46 | 42.10 | 41.03 | 41.27 | 41.27 | -0.41% | 1,244,309 |
| Sep 4, 2024 | 41.21 | 41.68 | 40.89 | 41.44 | 41.44 | 0.24% | 2,107,221 |
| Sep 3, 2024 | 42.08 | 42.73 | 41.34 | 41.34 | 41.34 | -3.03% | 2,017,668 |
| Aug 30, 2024 | 42.61 | 42.70 | 41.73 | 42.63 | 42.63 | 1.23% | 1,158,798 |
| Aug 29, 2024 | 42.31 | 42.58 | 41.63 | 42.11 | 42.11 | 0.57% | 1,218,992 |
| Aug 28, 2024 | 42.36 | 42.52 | 41.41 | 41.87 | 41.87 | -1.51% | 1,586,956 |
| Aug 27, 2024 | 43.03 | 43.24 | 42.38 | 42.51 | 42.51 | -2.28% | 1,265,713 |
| Aug 26, 2024 | 44.04 | 44.27 | 43.26 | 43.50 | 43.50 | -0.71% | 1,692,463 |
| Aug 23, 2024 | 42.56 | 44.02 | 42.39 | 43.81 | 43.81 | 4.04% | 1,664,482 |
| Aug 22, 2024 | 42.26 | 42.63 | 41.89 | 42.11 | 42.11 | -0.26% | 989,524 |
| Aug 21, 2024 | 40.96 | 42.31 | 40.82 | 42.22 | 42.22 | 3.56% | 2,149,525 |
| Aug 20, 2024 | 41.02 | 41.38 | 40.38 | 40.77 | 40.77 | -0.07% | 1,557,694 |
| Aug 19, 2024 | 41.33 | 41.73 | 40.55 | 40.80 | 40.80 | -0.58% | 1,754,617 |
| Aug 16, 2024 | 41.33 | 41.90 | 40.84 | 41.04 | 41.04 | -1.54% | 1,950,218 |
| Aug 15, 2024 | 41.03 | 41.99 | 40.79 | 41.68 | 41.68 | 3.58% | 2,612,342 |
| Aug 14, 2024 | 40.62 | 41.01 | 39.78 | 40.24 | 40.24 | 0.60% | 1,687,854 |
| Aug 13, 2024 | 38.48 | 40.13 | 38.48 | 40.00 | 40.00 | 4.38% | 2,519,439 |
| Aug 12, 2024 | 38.80 | 39.18 | 38.15 | 38.32 | 38.32 | -1.89% | 2,348,080 |
| Aug 9, 2024 | 38.82 | 39.72 | 38.41 | 39.06 | 39.06 | -0.26% | 3,072,745 |
| Aug 8, 2024 | 40.09 | 40.64 | 38.74 | 39.16 | 39.16 | 6.38% | 4,687,342 |
| Aug 7, 2024 | 37.10 | 37.35 | 35.48 | 36.81 | 36.81 | -11.34% | 7,628,236 |
| Aug 6, 2024 | 40.92 | 42.16 | 40.40 | 41.52 | 41.52 | 1.22% | 1,437,963 |
| Aug 5, 2024 | 39.71 | 41.46 | 39.42 | 41.02 | 41.02 | -2.73% | 2,135,981 |
| Aug 2, 2024 | 42.16 | 42.25 | 40.87 | 42.17 | 42.17 | -2.97% | 1,835,194 |
| Aug 1, 2024 | 45.25 | 45.56 | 43.02 | 43.46 | 43.46 | -3.19% | 1,578,447 |
| Jul 31, 2024 | 45.87 | 46.43 | 44.44 | 44.89 | 44.89 | -0.93% | 2,261,089 |
| Jul 30, 2024 | 45.72 | 46.16 | 44.77 | 45.31 | 45.31 | -0.46% | 1,147,605 |
| Jul 29, 2024 | 45.25 | 45.76 | 44.83 | 45.52 | 45.52 | 0.60% | 1,472,295 |
| Jul 26, 2024 | 44.16 | 46.04 | 44.11 | 45.25 | 45.25 | 5.26% | 1,532,401 |
| Jul 25, 2024 | 42.61 | 43.57 | 42.29 | 42.99 | 42.99 | 1.85% | 1,813,903 |
| Jul 24, 2024 | 43.72 | 44.05 | 42.14 | 42.21 | 42.21 | -3.45% | 1,776,493 |
| Jul 23, 2024 | 44.25 | 44.59 | 43.30 | 43.72 | 43.72 | -4.23% | 2,135,453 |
| Jul 22, 2024 | 44.71 | 45.69 | 43.87 | 45.65 | 45.65 | 3.28% | 1,566,989 |
| Jul 19, 2024 | 44.61 | 44.85 | 43.72 | 44.20 | 44.20 | -0.67% | 1,164,539 |
| Jul 18, 2024 | 44.31 | 46.02 | 43.69 | 44.50 | 44.50 | 0.86% | 8,039,634 |
| Jul 17, 2024 | 44.89 | 45.51 | 44.10 | 44.12 | 44.12 | -3.14% | 1,552,945 |
| Jul 16, 2024 | 44.21 | 45.60 | 43.98 | 45.55 | 45.55 | 4.26% | 1,359,017 |
| Jul 15, 2024 | 43.94 | 44.45 | 43.46 | 43.69 | 43.69 | 0.07% | 1,454,305 |
| Jul 12, 2024 | 43.30 | 44.15 | 43.19 | 43.66 | 43.66 | 0.81% | 1,847,605 |
| Jul 11, 2024 | 42.50 | 43.64 | 42.32 | 43.31 | 43.31 | 3.14% | 4,060,341 |
| Jul 10, 2024 | 41.65 | 42.12 | 41.14 | 41.99 | 41.99 | 0.89% | 1,634,850 |
| Jul 9, 2024 | 41.10 | 42.27 | 41.06 | 41.62 | 41.62 | 1.49% | 1,644,149 |
| Jul 8, 2024 | 41.24 | 41.57 | 40.75 | 41.01 | 41.01 | 0.32% | 1,671,559 |
| Jul 5, 2024 | 40.43 | 40.89 | 40.11 | 40.88 | 40.88 | 0.54% | 1,113,015 |
| Jul 3, 2024 | 40.11 | 40.87 | 39.35 | 40.66 | 40.66 | -2.33% | 2,236,774 |
| Jul 2, 2024 | 41.24 | 42.06 | 40.95 | 41.63 | 41.63 | 0.80% | 1,308,988 |
| Jul 1, 2024 | 42.30 | 42.63 | 40.91 | 41.30 | 41.30 | -1.97% | 1,833,194 |
| Jun 28, 2024 | 41.76 | 42.67 | 41.66 | 42.13 | 42.13 | 1.20% | 4,840,774 |
| Jun 27, 2024 | 41.72 | 42.15 | 41.50 | 41.63 | 41.63 | -0.38% | 1,645,077 |
| Jun 26, 2024 | 41.84 | 41.98 | 41.41 | 41.79 | 41.79 | 0.58% | 1,700,147 |
| Jun 25, 2024 | 44.02 | 44.02 | 41.15 | 41.55 | 41.55 | -7.56% | 4,837,737 |
| Jun 24, 2024 | 44.70 | 45.52 | 44.17 | 44.95 | 44.95 | 1.01% | 2,350,546 |
| Jun 21, 2024 | 46.00 | 46.07 | 41.95 | 44.50 | 44.50 | -4.77% | 5,977,988 |
| Jun 20, 2024 | 46.59 | 47.12 | 46.33 | 46.73 | 46.73 | -0.13% | 1,323,759 |
| Jun 18, 2024 | 46.67 | 47.00 | 46.14 | 46.79 | 46.79 | 0.26% | 1,402,438 |
| Jun 17, 2024 | 48.00 | 48.81 | 46.15 | 46.67 | 46.67 | -0.83% | 1,936,367 |
| Jun 14, 2024 | 46.88 | 47.24 | 46.26 | 47.06 | 47.06 | -1.49% | 1,133,026 |
| Jun 13, 2024 | 47.75 | 47.85 | 47.00 | 47.77 | 47.77 | -0.04% | 1,069,383 |
| Jun 12, 2024 | 46.66 | 48.57 | 46.36 | 47.79 | 47.79 | 5.87% | 1,678,644 |
| Jun 11, 2024 | 44.94 | 45.21 | 44.36 | 45.14 | 45.14 | 0.24% | 1,074,846 |
| Jun 10, 2024 | 44.13 | 45.16 | 44.13 | 45.03 | 45.03 | 1.37% | 888,015 |
| Jun 7, 2024 | 44.00 | 44.83 | 43.75 | 44.42 | 44.42 | -0.36% | 987,534 |
| Jun 6, 2024 | 45.07 | 45.23 | 44.28 | 44.58 | 44.58 | -1.57% | 1,754,630 |
| Jun 5, 2024 | 45.39 | 45.68 | 44.98 | 45.29 | 45.29 | 0.27% | 3,836,179 |
| Jun 4, 2024 | 46.00 | 46.23 | 45.00 | 45.17 | 45.17 | -2.76% | 1,812,523 |
| Jun 3, 2024 | 48.05 | 48.47 | 46.09 | 46.45 | 46.45 | -3.15% | 1,914,856 |
| May 31, 2024 | 47.50 | 48.17 | 46.74 | 47.96 | 47.96 | 1.27% | 2,067,812 |
| May 30, 2024 | 46.77 | 47.81 | 46.75 | 47.36 | 47.36 | 1.39% | 1,277,710 |
| May 29, 2024 | 46.21 | 47.18 | 45.40 | 46.71 | 46.71 | -0.13% | 1,872,613 |
| May 28, 2024 | 47.61 | 48.28 | 46.68 | 46.77 | 46.77 | -1.31% | 1,501,264 |
| May 24, 2024 | 47.15 | 47.82 | 46.84 | 47.39 | 47.39 | 1.41% | 939,314 |
| May 23, 2024 | 47.54 | 47.59 | 46.46 | 46.73 | 46.73 | -0.66% | 1,083,504 |
| May 22, 2024 | 47.11 | 47.82 | 46.62 | 47.04 | 47.04 | -0.44% | 1,131,310 |
| May 21, 2024 | 46.04 | 47.27 | 45.86 | 47.25 | 47.25 | 2.16% | 1,226,447 |
| May 20, 2024 | 46.72 | 46.96 | 46.18 | 46.25 | 46.25 | -0.81% | 756,987 |
| May 17, 2024 | 46.91 | 47.24 | 46.29 | 46.63 | 46.63 | -0.41% | 830,793 |
| May 16, 2024 | 48.37 | 48.52 | 46.81 | 46.82 | 46.82 | -3.04% | 1,434,557 |
| May 15, 2024 | 46.64 | 48.46 | 46.41 | 48.29 | 48.29 | 5.76% | 2,154,685 |
| May 14, 2024 | 44.78 | 45.70 | 44.50 | 45.66 | 45.66 | 2.26% | 1,672,472 |
| May 13, 2024 | 46.42 | 46.49 | 44.52 | 44.65 | 44.65 | -3.15% | 2,812,647 |
| May 10, 2024 | 45.28 | 46.37 | 45.12 | 46.10 | 46.10 | 1.68% | 1,875,987 |
| May 9, 2024 | 42.50 | 45.63 | 42.50 | 45.34 | 45.34 | 0.93% | 3,577,780 |
| May 8, 2024 | 45.83 | 46.15 | 44.72 | 44.92 | 44.92 | -2.73% | 4,803,513 |
| May 7, 2024 | 46.81 | 47.09 | 46.04 | 46.18 | 46.18 | -2.08% | 2,880,925 |
| May 6, 2024 | 47.09 | 47.66 | 46.77 | 47.16 | 47.16 | 1.38% | 1,465,179 |