Azek Company Inc (AZEK) Historical Stock Data
46.42 ↑0.29 (0.63%)
As of April 29, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AZEK is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 49.37 | 49.76 | ↑$0.39 (0.79%) | 49.04 | 50.21 | 1.34M |
| 2024-04-04 | 49.66 | 49.10 | ↓$0.56 (-1.13%) | 48.68 | 50.36 | 1.47M |
| 2024-04-03 | 48.36 | 49.10 | ↑$0.74 (1.53%) | 48.20 | 49.45 | 1.19M |
| 2024-04-02 | 48.39 | 48.36 | ↓$0.03 (-0.06%) | 47.59 | 48.53 | 1.77M |
| 2024-04-01 | 50.35 | 49.15 | ↓$1.20 (-2.38%) | 48.85 | 50.35 | 1.65M |
| 2024-03-28 | 50.31 | 50.22 | ↓$0.09 (-0.18%) | 49.96 | 50.78 | 1.09M |
| 2024-03-27 | 49.84 | 49.83 | ↓$0.01 (-0.02%) | 49.46 | 50.11 | 0.96M |
| 2024-03-26 | 49.48 | 49.56 | ↑$0.08 (0.16%) | 49.42 | 50.06 | 0.93M |
| 2024-03-25 | 49.52 | 49.55 | ↑$0.03 (0.06%) | 49.46 | 50.05 | 604.21K |
| 2024-03-22 | 50.00 | 49.48 | ↓$0.52 (-1.04%) | 49.37 | 50.10 | 1.10M |
| 2024-03-21 | 50.00 | 50.10 | ↑$0.10 (0.20%) | 49.72 | 50.55 | 1.61M |
| 2024-03-20 | 48.52 | 49.50 | ↑$0.98 (2.02%) | 48.49 | 49.54 | 843.45K |
| 2024-03-19 | 47.55 | 48.43 | ↑$0.88 (1.85%) | 47.49 | 48.47 | 0.93M |
| 2024-03-18 | 47.89 | 47.65 | ↓$0.24 (-0.50%) | 47.49 | 48.22 | 834.14K |
Create an account or log in to view more rows.
$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.
$AZEK go to the bathroom
come back to green! I like it!