Azek Company Inc (AZEK) Historical Stock Data
44.70 ↓1.54 (-3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZEK is down -0.28% a day on average. There have been 11 days where Azek Company Inc closed green and 19 days where AZEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 45.00 | 44.70 | ↓$0.30 (-0.67%) | 44.17 | 47.09 | 7.26M |
| 2025-04-04 | 46.47 | 46.24 | ↓$0.23 (-0.49%) | 44.46 | 46.91 | 5.51M |
| 2025-04-03 | 48.50 | 48.20 | ↓$0.30 (-0.62%) | 47.81 | 48.87 | 5.08M |
| 2025-04-02 | 48.10 | 49.13 | ↑$1.03 (2.14%) | 48.01 | 49.39 | 6.89M |
| 2025-04-01 | 48.85 | 48.45 | ↓$0.40 (-0.82%) | 48.33 | 48.92 | 5.87M |
| 2025-03-31 | 49.25 | 48.89 | ↓$0.36 (-0.73%) | 48.71 | 49.29 | 8.22M |
| 2025-03-28 | 49.87 | 49.65 | ↓$0.22 (-0.44%) | 49.46 | 50.09 | 6.01M |
| 2025-03-27 | 49.16 | 49.79 | ↑$0.63 (1.28%) | 49.10 | 50.00 | 12.40M |
| 2025-03-26 | 49.33 | 48.83 | ↓$0.50 (-1.01%) | 48.57 | 49.71 | 9.51M |
| 2025-03-25 | 48.25 | 49.02 | ↑$0.77 (1.60%) | 48.25 | 49.15 | 8.80M |
| 2025-03-24 | 49.80 | 48.56 | ↓$1.24 (-2.49%) | 45.53 | 50.21 | 26.83M |
| 2025-03-21 | 41.07 | 41.39 | ↑$0.32 (0.78%) | 40.67 | 41.67 | 1.69M |
| 2025-03-20 | 41.50 | 41.73 | ↑$0.23 (0.55%) | 41.46 | 42.81 | 1.79M |
| 2025-03-19 | 40.75 | 41.91 | ↑$1.16 (2.85%) | 40.70 | 42.08 | 1.49M |
| 2025-03-18 | 40.96 | 40.84 | ↓$0.12 (-0.29%) | 40.38 | 41.09 | 1.28M |
| 2025-03-17 | 40.82 | 41.47 | ↑$0.65 (1.59%) | 40.65 | 41.67 | 1.74M |
| 2025-03-14 | 40.63 | 41.22 | ↑$0.59 (1.45%) | 40.14 | 41.25 | 1.49M |
| 2025-03-13 | 40.51 | 39.61 | ↓$0.90 (-2.22%) | 39.29 | 41.03 | 1.57M |
| 2025-03-12 | 40.69 | 40.58 | ↓$0.11 (-0.27%) | 40.13 | 41.16 | 1.48M |
| 2025-03-11 | 40.32 | 40.08 | ↓$0.24 (-0.60%) | 39.21 | 40.71 | 2.31M |
| 2025-03-10 | 42.47 | 40.35 | ↓$2.12 (-4.99%) | 40.28 | 42.47 | 3.98M |
| 2025-03-07 | 44.56 | 43.25 | ↓$1.31 (-2.94%) | 42.99 | 45.34 | 2.53M |
| 2025-03-06 | 45.18 | 44.76 | ↓$0.42 (-0.93%) | 44.45 | 46.15 | 3.09M |
| 2025-03-05 | 44.75 | 45.74 | ↑$0.99 (2.21%) | 44.51 | 46.15 | 1.52M |
| 2025-03-04 | 45.02 | 44.44 | ↓$0.58 (-1.29%) | 42.91 | 45.37 | 1.81M |
| 2025-03-03 | 47.16 | 45.87 | ↓$1.29 (-2.74%) | 45.56 | 47.78 | 1.35M |
| 2025-02-28 | 45.74 | 46.85 | ↑$1.11 (2.43%) | 45.43 | 47.00 | 1.84M |
| 2025-02-27 | 46.40 | 45.82 | ↓$0.58 (-1.25%) | 45.79 | 46.86 | 839.75K |
| 2025-02-26 | 47.12 | 46.60 | ↓$0.52 (-1.10%) | 46.51 | 47.93 | 1.67M |
| 2025-02-25 | 46.52 | 46.78 | ↑$0.26 (0.56%) | 46.22 | 47.64 | 1.92M |
Create an account or log in to view more rows.
$AZEK Green today if ya buy
$AZEK gonna come down hard today
$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