Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 46.13 | 0.57 | 1.25% | 45.84 | 46.42 | 45.73 | 797,019 |
| Apr 25 2024 | 45.56 | 0.16 | 0.35% | 44.50 | 45.585 | 43.98 | 884,982 |
| Apr 24 2024 | 45.40 | -0.96 | -2.07% | 46.39 | 46.895 | 45.05 | 875,168 |
| Apr 23 2024 | 46.36 | 1.36 | 3.02% | 45.22 | 46.43 | 44.96 | 1,188,523 |
| Apr 22 2024 | 45.00 | 0.28 | 0.63% | 45.29 | 45.40 | 44.59 | 793,740 |
| Apr 19 2024 | 44.72 | -0.57 | -1.26% | 45.47 | 45.62 | 44.2101 | 1,524,065 |
| Apr 18 2024 | 45.29 | -0.35 | -0.77% | 46.15 | 46.55 | 45.17 | 1,050,954 |
| Apr 17 2024 | 45.64 | -0.56 | -1.21% | 46.84 | 46.84 | 45.14 | 783,467 |
| Apr 16 2024 | 46.20 | -0.06 | -0.13% | 46.31 | 46.455 | 45.58 | 1,777,155 |
| Apr 15 2024 | 46.26 | -1.03 | -2.18% | 47.83 | 47.90 | 46.16 | 1,038,564 |
| Apr 12 2024 | 47.29 | -0.64 | -1.34% | 47.50 | 47.92 | 47.04 | 1,121,721 |
| Apr 11 2024 | 47.93 | -0.02 | -0.04% | 48.21 | 48.55 | 47.91 | 936,037 |
| Apr 10 2024 | 47.95 | -1.88 | -3.77% | 48.22 | 49.04 | 47.57 | 1,811,687 |
| Apr 09 2024 | 49.83 | -0.34 | -0.68% | 50.28 | 50.57 | 48.92 | 1,093,411 |
| Apr 08 2024 | 50.17 | 0.41 | 0.82% | 50.49 | 50.64 | 49.98 | 1,409,800 |
| Apr 05 2024 | 49.76 | 0.66 | 1.34% | 49.37 | 50.21 | 49.04 | 1,344,582 |
| Apr 04 2024 | 49.10 | 0.00 | 0.00% | 49.66 | 50.36 | 48.675 | 1,468,175 |
| Apr 03 2024 | 49.10 | 0.74 | 1.53% | 48.36 | 49.45 | 48.20 | 1,186,117 |
| Apr 02 2024 | 48.36 | -0.79 | -1.61% | 48.39 | 48.53 | 47.59 | 1,772,549 |
| Apr 01 2024 | 49.15 | -1.07 | -2.13% | 50.35 | 50.35 | 48.85 | 1,646,821 |
| Mar 28 2024 | 50.22 | 0.39 | 0.78% | 50.31 | 50.78 | 49.96 | 1,085,258 |
| Mar 27 2024 | 49.83 | 0.27 | 0.54% | 49.84 | 50.11 | 49.455 | 958,508 |
| Mar 26 2024 | 49.56 | 0.01 | 0.02% | 49.48 | 50.06 | 49.415 | 925,859 |
| Mar 25 2024 | 49.55 | 0.07 | 0.14% | 49.52 | 50.05 | 49.46 | 604,207 |
| Mar 22 2024 | 49.48 | -0.62 | -1.24% | 50.00 | 50.095 | 49.3675 | 1,095,003 |
| Mar 21 2024 | 50.10 | 0.60 | 1.21% | 50.00 | 50.545 | 49.72 | 1,609,536 |
| Mar 20 2024 | 49.50 | 1.07 | 2.21% | 48.52 | 49.54 | 48.49 | 843,234 |
| Mar 19 2024 | 48.43 | 0.78 | 1.64% | 47.55 | 48.47 | 47.45 | 932,370 |
| Mar 18 2024 | 47.65 | 0.12 | 0.25% | 47.89 | 48.22 | 47.49 | 834,138 |
| Mar 15 2024 | 47.53 | -0.37 | -0.77% | 47.58 | 48.19 | 47.28 | 2,043,355 |
| Mar 14 2024 | 47.90 | -0.39 | -0.81% | 48.12 | 48.61 | 47.40 | 737,899 |
| Mar 13 2024 | 48.29 | 0.04 | 0.08% | 48.16 | 48.86 | 48.02 | 1,191,268 |
| Mar 12 2024 | 48.25 | 0.50 | 1.05% | 47.96 | 48.26 | 47.39 | 1,585,068 |
| Mar 11 2024 | 47.75 | -1.15 | -2.35% | 48.40 | 48.40 | 47.49 | 1,773,308 |
| Mar 08 2024 | 48.90 | -0.45 | -0.91% | 49.75 | 50.20 | 48.70 | 2,363,095 |
| Mar 07 2024 | 49.35 | -0.03 | -0.06% | 49.69 | 50.23 | 49.33 | 2,019,754 |
| Mar 06 2024 | 49.38 | 1.22 | 2.53% | 48.92 | 49.41 | 48.57 | 1,359,339 |
| Mar 05 2024 | 48.16 | -0.71 | -1.45% | 48.68 | 49.19 | 47.97 | 1,366,304 |
| Mar 04 2024 | 48.87 | -0.08 | -0.16% | 49.00 | 49.59 | 48.85 | 1,150,648 |
| Mar 01 2024 | 48.95 | 0.84 | 1.75% | 48.11 | 49.24 | 47.78 | 2,678,548 |
| Feb 29 2024 | 48.11 | 0.76 | 1.61% | 47.35 | 48.195 | 47.20 | 1,500,364 |
| Feb 28 2024 | 47.35 | -0.58 | -1.21% | 47.82 | 48.12 | 47.225 | 913,128 |
| Feb 27 2024 | 47.93 | 0.54 | 1.14% | 47.75 | 48.72 | 47.59 | 2,445,653 |
| Feb 26 2024 | 47.39 | 0.50 | 1.07% | 46.87 | 47.72 | 46.79 | 1,814,348 |
| Feb 23 2024 | 46.89 | 0.40 | 0.86% | 46.50 | 47.20 | 46.125 | 1,909,830 |
| Feb 22 2024 | 46.49 | 1.22 | 2.69% | 45.85 | 46.49 | 45.585 | 2,175,198 |
| Feb 21 2024 | 45.27 | 0.69 | 1.55% | 44.67 | 45.365 | 44.425 | 1,127,296 |
| Feb 20 2024 | 44.58 | -0.41 | -0.91% | 44.40 | 44.85 | 43.91 | 1,833,001 |
| Feb 16 2024 | 44.99 | -0.11 | -0.24% | 44.83 | 45.66 | 44.63 | 1,638,209 |
| Feb 15 2024 | 45.10 | 0.09 | 0.20% | 45.38 | 45.50 | 44.57 | 1,687,600 |
| Feb 14 2024 | 45.01 | 0.52 | 1.17% | 45.16 | 45.165 | 43.97 | 1,921,042 |
| Feb 13 2024 | 44.49 | -0.75 | -1.66% | 43.90 | 44.94 | 42.592 | 1,954,179 |
| Feb 12 2024 | 45.24 | -0.01 | -0.02% | 45.35 | 45.665 | 44.86 | 2,314,505 |
| Feb 09 2024 | 45.25 | -0.72 | -1.57% | 46.00 | 46.01 | 45.195 | 1,749,441 |
| Feb 08 2024 | 45.97 | 0.62 | 1.37% | 45.77 | 46.42 | 45.15 | 2,806,496 |
| Feb 07 2024 | 45.35 | 5.75 | 14.52% | 43.00 | 45.83 | 42.16 | 5,778,140 |
| Feb 06 2024 | 39.60 | 0.05 | 0.13% | 39.50 | 39.82 | 39.24 | 2,611,196 |
| Feb 05 2024 | 39.55 | -1.10 | -2.71% | 39.99 | 40.18 | 38.8701 | 1,674,790 |
| Feb 02 2024 | 40.65 | 0.66 | 1.65% | 39.23 | 40.65 | 38.85 | 2,349,659 |
| Feb 01 2024 | 39.99 | 1.43 | 3.71% | 39.10 | 40.14 | 38.57 | 1,665,683 |
| Jan 31 2024 | 38.56 | -0.69 | -1.76% | 39.06 | 39.56 | 38.46 | 1,625,889 |
| Jan 30 2024 | 39.25 | 0.26 | 0.67% | 39.00 | 39.485 | 38.83 | 1,652,817 |
| Jan 29 2024 | 38.99 | 1.25 | 3.31% | 38.19 | 39.00 | 37.86 | 1,466,818 |
