Azek Company Inc (AZEK) Historical Stock Data
46.27 ↓0.36 (-0.77%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AZEK is down -0.24% a day on average. There have been 10 days where Azek Company Inc closed green and 20 days where AZEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 46.91 | 46.63 | ↓$0.28 (-0.60%) | 46.29 | 47.24 | 830.79K |
| 2024-05-16 | 48.37 | 46.82 | ↓$1.55 (-3.20%) | 46.81 | 48.52 | 1.43M |
| 2024-05-15 | 46.64 | 48.29 | ↑$1.65 (3.54%) | 46.41 | 48.46 | 2.15M |
| 2024-05-14 | 44.78 | 45.66 | ↑$0.88 (1.97%) | 44.50 | 45.70 | 1.67M |
| 2024-05-13 | 46.42 | 44.65 | ↓$1.77 (-3.81%) | 44.52 | 46.49 | 2.81M |
| 2024-05-10 | 45.28 | 46.10 | ↑$0.82 (1.81%) | 45.12 | 46.37 | 1.88M |
| 2024-05-09 | 42.50 | 45.34 | ↑$2.84 (6.68%) | 42.50 | 45.63 | 3.58M |
| 2024-05-08 | 45.83 | 44.92 | ↓$0.91 (-1.99%) | 44.72 | 46.15 | 4.80M |
| 2024-05-07 | 46.81 | 46.18 | ↓$0.63 (-1.35%) | 46.04 | 47.09 | 2.88M |
| 2024-05-06 | 47.09 | 47.16 | ↑$0.07 (0.15%) | 46.77 | 47.66 | 1.47M |
| 2024-05-03 | 46.68 | 46.52 | ↓$0.16 (-0.34%) | 46.23 | 47.74 | 2.22M |
| 2024-05-02 | 46.05 | 45.73 | ↓$0.32 (-0.69%) | 44.74 | 46.20 | 1.85M |
| 2024-05-01 | 45.40 | 45.70 | ↑$0.30 (0.66%) | 45.02 | 47.14 | 1.61M |
| 2024-04-30 | 46.00 | 45.64 | ↓$0.36 (-0.78%) | 45.61 | 46.69 | 1.50M |
| 2024-04-29 | 46.22 | 46.42 | ↑$0.20 (0.43%) | 45.96 | 46.62 | 731.86K |
| 2024-04-26 | 45.84 | 46.13 | ↑$0.29 (0.63%) | 45.73 | 46.42 | 797.02K |
| 2024-04-25 | 44.50 | 45.56 | ↑$1.06 (2.38%) | 43.98 | 45.59 | 884.98K |
| 2024-04-24 | 46.39 | 45.40 | ↓$0.99 (-2.13%) | 45.05 | 46.90 | 875.17K |
| 2024-04-23 | 45.22 | 46.36 | ↑$1.14 (2.52%) | 44.96 | 46.43 | 1.19M |
| 2024-04-22 | 45.29 | 45.00 | ↓$0.29 (-0.64%) | 44.59 | 45.40 | 794.54K |
| 2024-04-19 | 45.47 | 44.72 | ↓$0.75 (-1.65%) | 44.21 | 45.62 | 1.52M |
| 2024-04-18 | 46.15 | 45.29 | ↓$0.86 (-1.86%) | 45.17 | 46.55 | 1.05M |
| 2024-04-17 | 46.84 | 45.64 | ↓$1.20 (-2.56%) | 45.14 | 46.84 | 783.47K |
| 2024-04-16 | 46.26 | 46.20 | ↓$0.06 (-0.13%) | 45.58 | 46.46 | 1.78M |
| 2024-04-15 | 47.83 | 46.26 | ↓$1.57 (-3.28%) | 46.16 | 47.90 | 1.04M |
| 2024-04-12 | 47.50 | 47.29 | ↓$0.21 (-0.44%) | 47.04 | 47.92 | 1.12M |
| 2024-04-11 | 48.21 | 47.93 | ↓$0.28 (-0.58%) | 47.91 | 48.55 | 0.94M |
| 2024-04-10 | 48.19 | 47.95 | ↓$0.24 (-0.50%) | 47.57 | 49.04 | 1.81M |
| 2024-04-09 | 50.28 | 49.83 | ↓$0.45 (-0.89%) | 48.92 | 50.38 | 1.09M |
| 2024-04-08 | 50.49 | 50.17 | ↓$0.32 (-0.63%) | 49.98 | 50.64 | 1.41M |
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.