The AZEK Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.04	49.44	48.04	48.99	48.99	1.68%	2,126,784
Dec 19, 2024	49.38	49.62	47.95	48.18	48.18	-1.61%	2,058,912
Dec 18, 2024	52.92	53.16	48.91	48.97	48.97	-7.13%	1,494,379
Dec 17, 2024	52.79	53.37	52.30	52.73	52.73	-0.81%	1,209,882
Dec 16, 2024	53.40	54.08	52.67	53.16	53.16	-0.65%	900,777
Dec 13, 2024	54.00	54.00	52.88	53.51	53.51	-0.83%	1,299,439
Dec 12, 2024	54.56	54.91	53.81	53.96	53.96	-1.46%	1,146,971
Dec 11, 2024	54.41	54.77	53.38	54.76	54.76	2.34%	1,140,642
Dec 10, 2024	53.87	54.21	52.13	53.51	53.51	-1.36%	1,478,716
Dec 9, 2024	54.30	54.57	53.39	54.25	54.25	0.07%	1,433,071
Dec 6, 2024	54.15	54.69	53.58	54.21	54.21	1.36%	1,437,343
Dec 5, 2024	53.85	53.85	52.93	53.48	53.48	-0.37%	861,534
Dec 4, 2024	53.40	53.89	53.15	53.68	53.68	-0.09%	1,263,321
Dec 3, 2024	52.99	53.77	52.99	53.73	53.73	1.40%	1,015,621
Dec 2, 2024	52.94	53.49	52.62	52.99	52.99	-0.24%	1,140,571
Nov 29, 2024	52.61	53.37	52.61	53.12	53.12	1.65%	867,478
Nov 27, 2024	52.81	53.13	51.75	52.26	52.26	-0.29%	1,588,816
Nov 26, 2024	52.63	53.14	51.80	52.41	52.41	-1.74%	1,071,076
Nov 25, 2024	52.25	54.16	51.84	53.34	53.34	4.63%	3,134,529
Nov 22, 2024	50.23	51.03	49.66	50.98	50.98	2.35%	2,789,001
Nov 21, 2024	48.22	49.91	47.29	49.81	49.81	3.30%	2,454,040
Nov 20, 2024	50.11	50.11	47.29	48.22	48.22	3.79%	3,326,415
Nov 19, 2024	45.90	46.48	45.41	46.46	46.46	0.35%	1,771,562
Nov 18, 2024	45.74	46.83	45.50	46.30	46.30	1.38%	1,531,347
Nov 15, 2024	46.55	46.73	45.67	45.67	45.67	-2.33%	1,634,954
Nov 14, 2024	47.37	47.97	46.68	46.76	46.76	-1.25%	931,078
Nov 13, 2024	47.76	48.22	47.29	47.35	47.35	0.28%	815,018
Nov 12, 2024	47.55	47.97	46.95	47.22	47.22	-1.44%	875,054
Nov 11, 2024	47.54	48.14	47.22	47.91	47.91	1.85%	755,843
Nov 8, 2024	46.43	47.08	46.38	47.04	47.04	1.05%	772,272
Nov 7, 2024	45.58	46.59	45.41	46.55	46.55	2.42%	1,386,778
Nov 6, 2024	46.72	46.72	44.01	45.45	45.45	0.11%	1,657,744
Nov 5, 2024	44.19	45.45	44.19	45.40	45.40	2.16%	929,614
Nov 4, 2024	44.13	45.44	44.13	44.44	44.44	0.63%	1,396,060
Nov 1, 2024	44.55	44.93	44.00	44.16	44.16	0.36%	899,929
Oct 31, 2024	44.51	44.59	44.00	44.00	44.00	-1.54%	847,574
Oct 30, 2024	44.38	45.41	44.32	44.69	44.69	0.65%	1,124,854
Oct 29, 2024	44.58	45.13	43.06	44.40	44.40	1.44%	2,038,063
Oct 28, 2024	43.01	43.89	42.68	43.77	43.77	2.87%	1,795,098
Oct 25, 2024	42.80	43.56	42.41	42.55	42.55	-0.14%	1,470,614
Oct 24, 2024	42.25	42.64	41.89	42.61	42.61	0.90%	1,058,603
Oct 23, 2024	42.33	42.74	41.92	42.23	42.23	-0.71%	1,283,150
Oct 22, 2024	42.80	42.90	42.32	42.53	42.53	-1.55%	952,525
Oct 21, 2024	44.35	44.35	43.13	43.20	43.20	-2.11%	1,185,189
Oct 18, 2024	43.88	44.14	43.37	44.13	44.13	1.57%	1,318,141
Oct 17, 2024	44.35	44.35	43.32	43.45	43.45	-2.12%	1,264,013
Oct 16, 2024	45.52	45.52	44.26	44.39	44.39	-1.47%	1,477,696
Oct 15, 2024	45.35	45.61	44.81	45.05	45.05	-1.12%	1,902,117
Oct 14, 2024	44.48	45.71	44.32	45.56	45.56	2.36%	1,096,240
Oct 11, 2024	43.61	44.61	43.29	44.51	44.51	1.95%	1,145,110
Oct 10, 2024	43.28	44.02	43.13	43.66	43.66	-0.39%	1,258,421
Oct 9, 2024	44.31	44.31	43.40	43.83	43.83	0.44%	1,451,882
Oct 8, 2024	43.28	44.04	43.22	43.64	43.64	0.25%	1,337,661
Oct 7, 2024	43.81	43.88	43.23	43.53	43.53	-0.59%	1,480,209
Oct 4, 2024	45.35	45.49	43.63	43.79	43.79	-5.01%	3,320,798
Oct 3, 2024	46.17	46.42	45.66	46.10	46.10	-0.77%	1,102,032
Oct 2, 2024	46.37	46.78	45.55	46.46	46.46	-0.51%	1,930,564
Oct 1, 2024	46.87	47.14	46.14	46.70	46.70	-0.21%	1,470,761
Sep 30, 2024	46.44	47.17	46.26	46.80	46.80	0.06%	1,072,002
Sep 27, 2024	46.80	47.34	46.53	46.77	46.77	1.54%	1,313,215
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