Azek Company Inc (AZEK) Historical Stock Data
48.99 ↑0.81 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZEK is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.04 | 48.99 | ↑$0.95 (1.98%) | 48.04 | 49.44 | 2.13M |
| 2024-12-19 | 49.38 | 48.18 | ↓$1.20 (-2.43%) | 47.95 | 49.62 | 2.06M |
| 2024-12-18 | 52.92 | 48.97 | ↓$3.95 (-7.46%) | 48.91 | 53.16 | 1.49M |
| 2024-12-17 | 52.79 | 52.73 | ↓$0.06 (-0.11%) | 52.30 | 53.37 | 1.21M |
| 2024-12-16 | 53.40 | 53.16 | ↓$0.24 (-0.45%) | 52.67 | 54.08 | 0.90M |
| 2024-12-13 | 54.00 | 53.51 | ↓$0.49 (-0.91%) | 52.88 | 54.00 | 1.30M |
| 2024-12-12 | 54.56 | 53.96 | ↓$0.60 (-1.10%) | 53.81 | 54.91 | 1.15M |
| 2024-12-11 | 54.41 | 54.76 | ↑$0.35 (0.64%) | 53.38 | 54.77 | 1.14M |
| 2024-12-10 | 53.87 | 53.51 | ↓$0.36 (-0.67%) | 52.13 | 54.21 | 1.48M |
| 2024-12-09 | 54.30 | 54.25 | ↓$0.05 (-0.09%) | 53.39 | 54.57 | 1.43M |
| 2024-12-06 | 54.15 | 54.21 | ↑$0.06 (0.11%) | 53.58 | 54.69 | 1.44M |
| 2024-12-05 | 53.85 | 53.48 | ↓$0.37 (-0.69%) | 52.93 | 53.85 | 861.52K |
| 2024-12-04 | 53.40 | 53.68 | ↑$0.28 (0.52%) | 53.15 | 53.89 | 1.26M |
| 2024-12-03 | 52.99 | 53.73 | ↑$0.74 (1.40%) | 52.99 | 53.77 | 1.02M |
| 2024-12-02 | 52.94 | 52.99 | ↑$0.05 (0.09%) | 52.62 | 53.49 | 1.14M |
| 2024-11-29 | 52.61 | 53.12 | ↑$0.51 (0.97%) | 52.61 | 53.37 | 867.48K |
| 2024-11-27 | 52.81 | 52.26 | ↓$0.55 (-1.04%) | 51.75 | 53.13 | 1.59M |
| 2024-11-26 | 52.63 | 52.41 | ↓$0.22 (-0.42%) | 51.80 | 53.14 | 1.07M |
| 2024-11-25 | 52.25 | 53.34 | ↑$1.09 (2.09%) | 51.84 | 54.16 | 3.13M |
| 2024-11-22 | 50.23 | 50.98 | ↑$0.75 (1.49%) | 49.66 | 51.03 | 2.79M |
| 2024-11-21 | 48.22 | 49.81 | ↑$1.59 (3.30%) | 47.29 | 49.91 | 2.45M |
| 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 |
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.