The AZEK Company Inc. (AZEK)
NYSE: AZEK · Real-Time Price · USD
49.65
-0.14 (-0.28%)
Mar 28, 2025, 4:00 PM EDT - Market closed
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.87 | 50.09 | 49.46 | 49.64 | - | -0.31% | 3,250,311 |
| Mar 27, 2025 | 49.16 | 50.00 | 49.10 | 49.79 | 49.79 | 1.97% | 12,403,741 |
| Mar 26, 2025 | 49.33 | 49.71 | 48.57 | 48.83 | 48.83 | -0.39% | 9,510,774 |
| Mar 25, 2025 | 48.25 | 49.15 | 48.25 | 49.02 | 49.02 | 0.95% | 8,796,524 |
| Mar 24, 2025 | 49.80 | 50.21 | 45.53 | 48.56 | 48.56 | 17.32% | 26,826,561 |
| Mar 21, 2025 | 41.07 | 41.67 | 40.67 | 41.39 | 41.39 | -0.81% | 1,688,861 |
| Mar 20, 2025 | 41.50 | 42.81 | 41.46 | 41.73 | 41.73 | -0.43% | 1,790,979 |
| Mar 19, 2025 | 40.75 | 42.08 | 40.70 | 41.91 | 41.91 | 2.62% | 1,492,047 |
| Mar 18, 2025 | 40.96 | 41.09 | 40.38 | 40.84 | 40.84 | -1.52% | 1,282,195 |
| Mar 17, 2025 | 40.82 | 41.67 | 40.65 | 41.47 | 41.47 | 0.61% | 1,741,415 |
| Mar 14, 2025 | 40.63 | 41.25 | 40.14 | 41.22 | 41.22 | 4.06% | 1,485,494 |
| Mar 13, 2025 | 40.51 | 41.03 | 39.29 | 39.61 | 39.61 | -2.39% | 1,565,205 |
| Mar 12, 2025 | 40.69 | 41.16 | 40.13 | 40.58 | 40.58 | 1.25% | 1,484,730 |
| Mar 11, 2025 | 40.32 | 40.71 | 39.21 | 40.08 | 40.08 | -0.67% | 2,308,720 |
| Mar 10, 2025 | 42.47 | 42.47 | 40.28 | 40.35 | 40.35 | -6.71% | 3,981,690 |
| Mar 7, 2025 | 44.56 | 45.34 | 42.99 | 43.25 | 43.25 | -3.37% | 2,532,024 |
| Mar 6, 2025 | 45.18 | 46.15 | 44.45 | 44.76 | 44.76 | -2.14% | 3,094,628 |
| Mar 5, 2025 | 44.75 | 46.15 | 44.51 | 45.74 | 45.74 | 2.93% | 1,521,198 |
| Mar 4, 2025 | 45.02 | 45.37 | 42.91 | 44.44 | 44.44 | -3.12% | 1,813,076 |
| Mar 3, 2025 | 47.16 | 47.78 | 45.56 | 45.87 | 45.87 | -2.09% | 1,346,475 |
| Feb 28, 2025 | 45.74 | 47.00 | 45.43 | 46.85 | 46.85 | 2.25% | 1,843,157 |
| Feb 27, 2025 | 46.40 | 46.86 | 45.79 | 45.82 | 45.82 | -1.67% | 839,746 |
| Feb 26, 2025 | 47.12 | 47.93 | 46.51 | 46.60 | 46.60 | -0.38% | 1,674,114 |
| Feb 25, 2025 | 46.52 | 47.64 | 46.22 | 46.78 | 46.78 | 1.08% | 1,921,093 |
| Feb 24, 2025 | 46.14 | 46.52 | 44.72 | 46.28 | 46.28 | 0.02% | 2,241,270 |
| Feb 21, 2025 | 48.58 | 48.82 | 45.76 | 46.27 | 46.27 | -3.96% | 2,402,948 |
| Feb 20, 2025 | 49.67 | 49.67 | 47.92 | 48.18 | 48.18 | -3.45% | 2,627,237 |
| Feb 19, 2025 | 51.03 | 51.08 | 49.59 | 49.90 | 49.90 | -2.21% | 1,428,852 |
| Feb 18, 2025 | 50.14 | 51.12 | 49.56 | 51.03 | 51.03 | 1.80% | 1,427,731 |
| Feb 14, 2025 | 50.18 | 50.62 | 49.91 | 50.13 | 50.13 | 0.30% | 1,198,081 |
| Feb 13, 2025 | 49.42 | 50.07 | 49.05 | 49.98 | 49.98 | 1.88% | 903,613 |
| Feb 12, 2025 | 48.88 | 49.30 | 48.53 | 49.06 | 49.06 | -2.33% | 1,260,226 |
| Feb 11, 2025 | 49.71 | 50.73 | 49.39 | 50.23 | 50.23 | 0.52% | 1,158,469 |
| Feb 10, 2025 | 50.61 | 50.66 | 49.69 | 49.97 | 49.97 | -0.24% | 1,281,790 |
| Feb 7, 2025 | 51.13 | 51.51 | 49.87 | 50.09 | 50.09 | -1.86% | 1,664,963 |
| Feb 6, 2025 | 51.13 | 52.24 | 51.02 | 51.04 | 51.04 | -0.89% | 2,126,344 |
| Feb 5, 2025 | 50.50 | 51.66 | 50.09 | 51.50 | 51.50 | 2.53% | 3,769,761 |
| Feb 4, 2025 | 50.25 | 51.16 | 49.89 | 50.23 | 50.23 | -1.16% | 2,194,239 |
| Feb 3, 2025 | 49.97 | 51.32 | 49.18 | 50.82 | 50.82 | -0.80% | 1,441,603 |
| Jan 31, 2025 | 52.01 | 52.54 | 51.15 | 51.23 | 51.23 | -1.48% | 1,392,115 |
| Jan 30, 2025 | 51.60 | 52.43 | 51.52 | 52.00 | 52.00 | 0.95% | 1,290,357 |
| Jan 29, 2025 | 51.45 | 52.25 | 51.16 | 51.51 | 51.51 | 0.55% | 1,354,040 |
| Jan 28, 2025 | 51.60 | 51.78 | 50.57 | 51.23 | 51.23 | -1.04% | 1,140,155 |
| Jan 27, 2025 | 50.64 | 51.85 | 49.83 | 51.77 | 51.77 | 2.43% | 1,579,435 |
| Jan 24, 2025 | 51.21 | 51.49 | 50.44 | 50.54 | 50.54 | -1.08% | 1,001,517 |
| Jan 23, 2025 | 50.69 | 51.61 | 50.48 | 51.09 | 51.09 | 1.15% | 1,223,411 |
| Jan 22, 2025 | 50.10 | 50.55 | 49.95 | 50.51 | 50.51 | 0.58% | 935,495 |
| Jan 21, 2025 | 50.35 | 50.76 | 49.99 | 50.22 | 50.22 | 0.50% | 984,817 |
| Jan 17, 2025 | 50.57 | 50.57 | 49.78 | 49.97 | 49.97 | 0.14% | 1,108,352 |
| Jan 16, 2025 | 49.52 | 49.97 | 48.95 | 49.90 | 49.90 | 0.77% | 876,850 |