Azek Company Inc (AZEK) Historical Stock Data
48.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZEK is down -0.12% a day on average. There have been 14 days where Azek Company Inc closed green and 16 days where AZEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.11 | 48.22 | ↓$1.89 (-3.77%) | 47.29 | 50.11 | 3.33M |
| 2024-11-19 | 45.90 | 46.46 | ↑$0.56 (1.22%) | 45.41 | 46.48 | 1.77M |
| 2024-11-18 | 45.74 | 46.30 | ↑$0.56 (1.22%) | 45.50 | 46.83 | 1.53M |
| 2024-11-15 | 46.55 | 45.67 | ↓$0.88 (-1.89%) | 45.67 | 46.73 | 1.63M |
| 2024-11-14 | 47.37 | 46.76 | ↓$0.61 (-1.29%) | 46.68 | 47.97 | 0.93M |
| 2024-11-13 | 47.76 | 47.35 | ↓$0.41 (-0.86%) | 47.29 | 48.22 | 815.02K |
| 2024-11-12 | 47.55 | 47.22 | ↓$0.33 (-0.69%) | 46.95 | 47.97 | 875.05K |
| 2024-11-11 | 47.54 | 47.91 | ↑$0.37 (0.78%) | 47.22 | 48.14 | 755.84K |
| 2024-11-08 | 46.43 | 47.04 | ↑$0.61 (1.31%) | 46.38 | 47.08 | 772.27K |
| 2024-11-07 | 45.58 | 46.55 | ↑$0.97 (2.13%) | 45.41 | 46.59 | 1.39M |
| 2024-11-06 | 46.72 | 45.45 | ↓$1.27 (-2.72%) | 44.01 | 46.72 | 1.66M |
| 2024-11-05 | 44.19 | 45.40 | ↑$1.21 (2.74%) | 44.19 | 45.45 | 0.93M |
| 2024-11-04 | 44.13 | 44.44 | ↑$0.31 (0.70%) | 44.13 | 45.44 | 1.40M |
| 2024-11-01 | 44.55 | 44.16 | ↓$0.39 (-0.88%) | 44.00 | 44.93 | 899.93K |
| 2024-10-31 | 44.51 | 44.00 | ↓$0.51 (-1.15%) | 44.00 | 44.59 | 847.57K |
| 2024-10-30 | 44.38 | 44.69 | ↑$0.31 (0.70%) | 44.32 | 45.41 | 1.12M |
| 2024-10-29 | 44.58 | 44.40 | ↓$0.18 (-0.40%) | 43.06 | 45.13 | 2.04M |
| 2024-10-28 | 43.01 | 43.77 | ↑$0.76 (1.77%) | 42.68 | 43.89 | 1.80M |
| 2024-10-25 | 42.80 | 42.55 | ↓$0.25 (-0.58%) | 42.41 | 43.56 | 1.47M |
| 2024-10-24 | 42.25 | 42.61 | ↑$0.36 (0.85%) | 41.89 | 42.64 | 1.06M |
| 2024-10-23 | 42.33 | 42.23 | ↓$0.10 (-0.24%) | 41.92 | 42.74 | 1.28M |
| 2024-10-22 | 42.80 | 42.53 | ↓$0.27 (-0.63%) | 42.32 | 42.90 | 0.95M |
| 2024-10-21 | 44.35 | 43.20 | ↓$1.15 (-2.59%) | 43.13 | 44.35 | 1.19M |
| 2024-10-18 | 43.88 | 44.13 | ↑$0.25 (0.57%) | 43.37 | 44.14 | 1.32M |
| 2024-10-17 | 44.35 | 43.45 | ↓$0.90 (-2.03%) | 43.32 | 44.35 | 1.26M |
| 2024-10-16 | 45.52 | 44.39 | ↓$1.13 (-2.48%) | 44.26 | 45.52 | 1.48M |
| 2024-10-15 | 45.35 | 45.05 | ↓$0.30 (-0.66%) | 44.81 | 45.61 | 1.90M |
| 2024-10-14 | 44.48 | 45.56 | ↑$1.08 (2.43%) | 44.32 | 45.71 | 1.10M |
| 2024-10-11 | 43.61 | 44.51 | ↑$0.90 (2.06%) | 43.29 | 44.61 | 1.15M |
| 2024-10-10 | 43.28 | 43.66 | ↑$0.38 (0.88%) | 43.13 | 44.02 | 1.26M |
Create an account or log in to view more rows.
$AZEK take what we can get
$AZEK time will come
$AZEK flow comin
$AZEK bag holders for life club
$AZEK Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AZEK great sale!!!! Buy buy buy
$AZEK omg this is bullshit
$AZEK shorters eat my shit
$AZEK I like green candles on my birthday cake
$AZEK one of the poorest performed stocks for a big name.