Dark

AZEK
The AZEK Company Inc.
stock NYSE

Inactive

Jun 30, 2025

54.35USD-0.930%(-0.51)26,847,080

Pre-market

0.00USD-100.000%(-54.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	54.4900	54.5750	53.6050	54.3500	-0.930%	26,847,080	0.000%
2025-06-27	53.1900	54.9000	53.0700	54.8600	+3.607%	4,795,303	-0.930%
2025-06-26	53.0500	53.4400	52.5400	52.9500	+0.303%	3,345,155	+2.644%
2025-06-25	52.0200	52.9600	51.9900	52.7900	+1.872%	3,417,515	+2.955%
2025-06-24	52.2400	52.3900	51.6500	51.8200	+0.193%	7,547,948	+4.882%
2025-06-23	51.4400	51.7400	50.7300	51.7200	+1.035%	2,483,101	+5.085%
2025-06-20	51.4600	51.5500	50.9900	51.1900	-0.350%	3,720,533	+6.173%
2025-06-18	51.8200	52.1400	51.2900	51.3700	-1.496%	2,833,291	+5.801%
2025-06-17	52.8100	52.8200	52.1050	52.1500	-1.548%	1,982,872	+4.219%
2025-06-16	53.5700	53.7050	52.7502	52.9700	-0.787%	1,865,234	+2.605%
2025-06-13	53.4800	53.6300	52.9900	53.3900	-1.404%	1,781,173	+1.798%
2025-06-12	54.0400	54.3600	53.7150	54.1500	-0.184%	2,395,029	+0.369%
2025-06-11	54.7100	54.7997	54.1750	54.2500	-0.404%	2,306,485	+0.184%
2025-06-10	54.4200	54.7100	54.0600	54.4700	+0.777%	5,738,634	-0.220%
2025-06-09	52.9000	54.1300	52.8400	54.0500	+2.309%	4,310,147	+0.555%
2025-06-06	53.6900	53.6900	52.8100	52.8300	-1.602%	3,387,766	+2.877%
2025-06-05	52.6600	53.7350	52.6600	53.6900	+2.072%	3,522,570	+1.229%
2025-06-04	51.8800	52.7200	51.8100	52.6000	+1.525%	3,437,582	+3.327%
2025-06-03	50.5800	51.9100	50.3300	51.8100	+2.635%	8,150,332	+4.903%
2025-06-02	49.2100	50.5150	49.2100	50.4800	+1.959%	8,000,275	+7.666%
2025-05-30	48.8600	49.7000	48.7050	49.5100	+0.958%	6,559,124	+9.776%
2025-05-29	48.4400	49.1000	48.0600	49.0400	+2.167%	3,803,887	+10.828%
2025-05-28	48.9300	49.1400	48.0000	48.0000	-2.061%	4,421,266	+13.229%
2025-05-27	49.8000	49.8000	48.7850	49.0100	-0.467%	3,355,600	+10.896%
2025-05-23	49.0900	49.5200	49.0200	49.2400	-1.065%	2,185,469	+10.378%
2025-05-22	49.8100	49.9990	49.4700	49.7700	-0.201%	1,555,895	+9.202%
2025-05-21	49.6200	50.3300	49.3900	49.8700	-1.869%	4,896,685	+8.983%
2025-05-20	51.2400	51.2400	50.7500	50.8200	-0.820%	2,967,185	+6.946%
2025-05-19	50.4800	51.2900	50.4000	51.2400	0.000%	2,735,592	+6.069%
2025-05-16	51.5700	51.5700	51.0100	51.2400	-0.175%	1,565,205	+6.069%
2025-05-15	51.4500	51.6300	51.1750	51.3300	-0.581%	1,139,441	+5.883%
2025-05-14	51.9700	52.1800	51.5100	51.6300	-0.539%	2,103,728	+5.268%
2025-05-13	51.8500	52.1100	51.4700	51.9100	+0.816%	2,295,401	+4.700%
2025-05-12	51.6500	51.8900	51.0350	51.4900	+2.386%	2,424,786	+5.554%
2025-05-09	50.2100	50.4100	49.8400	50.2900	+0.822%	979,894	+8.073%
2025-05-08	49.4800	50.2700	49.1800	49.8800	+1.796%	2,733,132	+8.962%
2025-05-07	49.6800	49.8200	48.7100	49.0000	-1.269%	4,955,977	+10.918%
2025-05-06	49.1600	49.9600	49.1600	49.6300	-0.261%	1,974,306	+9.510%
2025-05-05	49.6400	50.2000	49.6400	49.7600	-0.440%	1,772,028	+9.224%
2025-05-02	50.5600	50.9050	49.7800	49.9800	+0.422%	2,792,672	+8.743%
2025-05-01	49.8100	49.9200	49.3000	49.7700	+0.424%	1,474,109	+9.202%
2025-04-30	49.0700	49.5900	48.7300	49.5600	+0.202%	2,324,233	+9.665%
2025-04-29	49.1100	49.5900	48.8700	49.4600	+0.590%	1,923,020	+9.887%
2025-04-28	49.2500	49.7500	48.9100	49.1700	-0.385%	3,094,984	+10.535%
2025-04-25	49.5800	49.5800	48.9700	49.3600	-0.263%	967,206	+10.109%
2025-04-24	48.5400	49.5300	48.2200	49.4900	+2.252%	2,245,848	+9.820%
2025-04-23	48.6100	48.8700	48.1200	48.4000	+2.326%	3,146,739	+12.293%
2025-04-22	46.5000	47.4300	46.3854	47.3000	+2.871%	1,811,040	+14.905%
2025-04-21	46.4300	46.7800	45.8300	45.9800	-1.983%	3,255,920	+18.204%
2025-04-17	46.5000	47.4400	46.1350	46.9100	+1.099%	3,422,789	+15.860%
2025-04-16	46.4200	46.7950	45.7600	46.4000	-0.557%	3,688,194	+17.134%
2025-04-15	47.4000	47.5500	46.4800	46.6600	-1.249%	2,283,747	+16.481%
2025-04-14	47.8900	47.8900	46.8600	47.2500	-0.380%	2,788,758	+15.026%
2025-04-11	46.1500	47.6000	45.8400	47.4300	+2.529%	3,105,968	+14.590%
2025-04-10	46.5000	47.0600	45.0000	46.2600	-2.426%	6,035,774	+17.488%
2025-04-09	43.2800	48.0400	42.7550	47.4100	+9.265%	13,752,151	+14.638%
2025-04-08	45.4000	45.6400	43.0000	43.3900	-2.931%	9,087,481	+25.259%
2025-04-07	45.0000	47.0900	44.1700	44.7000	-3.330%	7,263,965	+21.588%
2025-04-04	46.4700	46.9100	44.4600	46.2400	-4.066%	5,512,872	+17.539%
2025-04-03	48.5000	48.8700	47.8100	48.2000	-1.893%	5,078,257	+12.759%
2025-04-02	48.1000	49.3900	48.0100	49.1300	+1.404%	6,924,841	+10.625%
2025-04-01	48.8500	48.9200	48.3300	48.4500	-0.900%	5,865,381	+12.178%
2025-03-31	49.2500	49.2900	48.7100	48.8900	-1.531%	8,216,758	+11.168%
2025-03-28	49.8700	50.0900	49.4600	49.6500	-0.281%	6,009,595	+9.466%
2025-03-27	49.1600	50.0000	49.1000	49.7900	+1.966%	12,403,741	+9.158%
2025-03-26	49.3300	49.7100	48.5700	48.8300	-0.388%	9,327,392	+11.305%
2025-03-25	48.2500	49.1500	48.2500	49.0200	+0.947%	8,582,431	+10.873%
2025-03-24	49.8000	50.2050	45.5300	48.5600	+17.323%	26,698,665	+11.923%
2025-03-21	41.0700	41.6700	40.6700	41.3900	-0.815%	1,646,906	+31.312%
2025-03-20	41.5000	42.8100	41.4550	41.7300	-0.429%	1,611,190	+30.242%
2025-03-19	40.7500	42.0800	40.7000	41.9100	+2.620%	1,423,696	+29.683%
2025-03-18	40.9600	41.0900	40.3800	40.8400	-1.519%	1,268,935	+33.080%
2025-03-17	40.8200	41.6700	40.6500	41.4700	+0.607%	1,720,012	+31.059%
2025-03-14	40.6300	41.2500	40.1400	41.2200	+4.065%	1,404,034	+31.853%
2025-03-13	40.5100	41.0300	39.2900	39.6100	-2.390%	1,513,015	+37.213%
2025-03-12	40.6900	41.1600	40.1300	40.5800	+1.248%	1,465,498	+33.933%
2025-03-11	40.3200	40.7100	39.2050	40.0800	-0.669%	2,286,655	+35.604%
2025-03-10	42.4700	42.4700	40.2800	40.3500	-6.705%	3,900,527	+34.696%
2025-03-07	44.5600	45.3350	42.9900	43.2500	-3.374%	2,520,994	+25.665%
2025-03-06	45.1800	46.1500	44.4500	44.7600	-2.143%	3,040,190	+21.425%
2025-03-05	44.7500	46.1500	44.5100	45.7400	+2.925%	1,444,597	+18.824%
2025-03-04	45.0200	45.3650	42.9100	44.4400	-3.118%	1,799,804	+22.300%
2025-03-03	47.1600	47.7750	45.5600	45.8700	-2.092%	1,304,561	+18.487%
2025-02-28	45.7400	47.0000	45.4331	46.8500	+2.248%	1,789,540	+16.009%
2025-02-27	46.4000	46.8600	45.7900	45.8200	-1.674%	835,440	+18.616%
2025-02-26	47.1200	47.9300	46.5100	46.6000	-0.385%	1,617,770	+16.631%
2025-02-25	46.5200	47.6355	46.2200	46.7800	+1.080%	1,854,935	+16.182%
2025-02-24	46.1400	46.5200	44.7200	46.2800	+0.022%	2,232,537	+17.437%
2025-02-21	48.5800	48.8200	45.7566	46.2700	-3.964%	2,361,417	+17.463%
2025-02-20	49.6700	49.6700	47.9200	48.1800	-3.447%	2,598,635	+12.806%
2025-02-19	51.0300	51.0750	49.5900	49.9000	-2.214%	1,379,102	+8.918%
2025-02-18	50.1400	51.1200	49.5600	51.0300	+1.795%	1,405,672	+6.506%
2025-02-14	50.1800	50.6200	49.9100	50.1300	+0.300%	1,145,629	+8.418%
2025-02-13	49.4200	50.0700	49.0450	49.9800	+1.875%	886,789	+8.743%
2025-02-12	48.8800	49.3000	48.5310	49.0600	-2.329%	1,211,140	+10.783%
2025-02-11	49.7100	50.7300	49.3900	50.2300	+0.520%	1,122,581	+8.202%
2025-02-10	50.6100	50.6600	49.6900	49.9700	-0.240%	1,128,775	+8.765%
2025-02-07	51.1300	51.5100	49.8700	50.0900	-1.861%	1,616,648	+8.505%
2025-02-06	51.1300	52.2400	51.0200	51.0400	-0.893%	2,097,968	+6.485%
2025-02-05	50.5000	51.6600	50.0900	51.5000	+2.528%	3,762,606	+5.534%
2025-02-04	50.2500	51.1600	49.8900	50.2300	-1.161%	2,169,313	+8.202%
2025-02-03	49.9700	51.3150	49.1800	50.8200	-0.800%	1,428,468	+6.946%
2025-01-31	52.0100	52.5400	51.1500	51.2300	-1.481%	1,319,303	+6.090%
2025-01-30	51.6000	52.4300	51.5200	52.0000	+0.951%	1,151,250	+4.519%
2025-01-29	51.4500	52.2500	51.1550	51.5100	+0.547%	1,325,021	+5.513%
2025-01-28	51.6000	51.7800	50.5700	51.2300	-1.043%	1,111,256	+6.090%
2025-01-27	50.6400	51.8500	49.8300	51.7700	+2.434%	1,433,836	+4.984%
2025-01-24	51.2100	51.4900	50.4400	50.5400	-1.077%	982,785	+7.539%
2025-01-23	50.6900	51.6100	50.4800	51.0900	+1.148%	1,180,792	+6.381%
2025-01-22	50.1000	50.5500	49.9523	50.5100	+0.577%	896,347	+7.602%
2025-01-21	50.3500	50.7600	49.9900	50.2200	+0.500%	977,425	+8.224%
2025-01-17	50.5700	50.5700	49.7800	49.9700	+0.140%	1,083,125	+8.765%
2025-01-16	49.5200	49.9650	48.9500	49.9000	+0.767%	819,480	+8.918%
2025-01-15	49.0000	49.9700	48.7400	49.5200	+5.071%	2,762,679	+9.754%
2025-01-14	46.3200	47.4800	46.0050	47.1300	+4.086%	2,040,881	+15.319%
2025-01-13	44.4400	45.5200	44.3400	45.2800	+1.094%	2,016,269	+20.031%
2025-01-10	45.3400	45.6300	44.6300	44.7900	-3.115%	2,396,472	+21.344%
2025-01-08	45.8200	46.7600	45.5300	46.2300	-0.666%	1,589,355	+17.564%
2025-01-07	48.1900	48.4200	46.3220	46.5400	-4.278%	2,903,572	+16.781%
2025-01-06	49.0300	49.4500	48.5600	48.6200	+1.652%	1,081,560	+11.785%
2025-01-03	47.3600	47.8800	46.8420	47.8300	+1.571%	837,226	+13.632%
2025-01-02	48.0200	48.2200	46.9800	47.0900	-0.801%	1,124,176	+15.417%
2024-12-31	48.2400	48.4000	47.2600	47.4700	-1.042%	841,309	+14.493%
2024-12-30	48.1400	48.3900	47.4448	47.9700	-1.134%	702,235	+13.300%
2024-12-27	48.8900	49.3700	48.2650	48.5200	-1.562%	533,741	+12.016%
2024-12-26	48.8900	49.3800	48.6500	49.2900	+0.061%	583,488	+10.266%
2024-12-24	49.1800	49.2800	48.7902	49.2600	+0.326%	277,502	+10.333%
2024-12-23	48.7300	49.1300	48.1800	49.1000	+0.225%	1,144,673	+10.692%
2024-12-20	48.0400	49.4400	48.0400	48.9900	+1.681%	1,895,494	+10.941%
2024-12-19	49.3800	49.6192	47.9500	48.1800	-1.613%	2,047,911	+12.806%
2024-12-18	52.9200	53.1600	48.9100	48.9700	-7.131%	1,458,942	+10.986%
2024-12-17	52.7900	53.3714	52.3000	52.7300	-0.809%	1,166,201	+3.072%
2024-12-16	53.4000	54.0750	52.6700	53.1600	-0.654%	863,182	+2.239%
2024-12-13	54.0000	54.0000	52.8800	53.5100	-0.834%	1,244,439	+1.570%
2024-12-12	54.5600	54.9100	53.8100	53.9600	-1.461%	1,110,487	+0.723%
2024-12-11	54.4100	54.7700	53.3800	54.7600	+2.336%	1,087,857	-0.749%
2024-12-10	53.8700	54.2050	52.1300	53.5100	-1.364%	1,460,362	+1.570%
2024-12-09	54.3000	54.5700	53.3850	54.2500	+0.074%	1,414,761	+0.184%
2024-12-06	54.1500	54.6900	53.5800	54.2100	+1.365%	1,420,961	+0.258%
2024-12-05	53.8500	53.8500	52.9300	53.4800	-0.373%	848,970	+1.627%
2024-12-04	53.4000	53.8900	53.1500	53.6800	-0.093%	1,222,943	+1.248%
2024-12-03	52.9900	53.7700	52.9900	53.7300	+1.396%	993,662	+1.154%
2024-12-02	52.9400	53.4900	52.6200	52.9900	-0.245%	1,110,011	+2.567%
2024-11-29	52.6100	53.3700	52.6100	53.1200	+1.646%	854,600	+2.316%
2024-11-27	52.8100	53.1300	51.7500	52.2600	-0.286%	1,580,636	+3.999%
2024-11-26	52.6300	53.1350	51.8001	52.4100	-1.744%	1,053,341	+3.702%
2024-11-25	52.2500	54.1567	51.8400	53.3400	+4.629%	3,092,017	+1.894%
2024-11-22	50.2300	51.0300	49.6600	50.9800	+2.349%	2,760,359	+6.610%
2024-11-21	48.2200	49.9100	47.2900	49.8100	+3.297%	2,441,699	+9.115%
2024-11-20	50.1100	50.1100	47.2901	48.2200	+3.788%	3,298,572	+12.713%
2024-11-19	45.9000	46.4800	45.4100	46.4600	+0.346%	1,695,920	+16.982%
2024-11-18	45.7400	46.8300	45.5000	46.3000	+1.379%	1,505,725	+17.387%
2024-11-15	46.5500	46.7300	45.6700	45.6700	-2.331%	1,613,236	+19.006%
2024-11-14	47.3700	47.9700	46.6800	46.7600	-1.246%	908,027	+16.232%
2024-11-13	47.7600	48.2200	47.2910	47.3500	+0.275%	804,642	+14.784%
2024-11-12	47.5500	47.9700	46.9500	47.2200	-1.440%	868,132	+15.100%
2024-11-11	47.5400	48.1400	47.2230	47.9100	+1.849%	735,871	+13.442%
2024-11-08	46.4300	47.0800	46.3750	47.0400	+1.053%	750,523	+15.540%
2024-11-07	45.5800	46.5900	45.4100	46.5500	+2.420%	1,366,101	+16.756%
2024-11-06	46.7200	46.7200	44.0100	45.4500	+0.110%	1,641,531	+19.582%
2024-11-05	44.1900	45.4500	44.1900	45.4000	+2.160%	918,237	+19.714%
2024-11-04	44.1300	45.4400	44.1300	44.4400	+0.634%	1,251,119	+22.300%
2024-11-01	44.5500	44.9300	44.0000	44.1600	+0.364%	860,140	+23.075%
2024-10-31	44.5100	44.5900	44.0000	44.0000	-1.544%	828,011	+23.523%
2024-10-30	44.3800	45.4050	44.3200	44.6900	+0.653%	1,084,238	+21.616%
2024-10-29	44.5800	45.1250	43.0550	44.4000	+1.439%	2,013,086	+22.410%
2024-10-28	43.0100	43.8900	42.6800	43.7700	+2.867%	1,767,545	+24.172%
2024-10-25	42.8000	43.5600	42.4050	42.5500	-0.141%	1,447,333	+27.732%
2024-10-24	42.2500	42.6400	41.8850	42.6100	+0.900%	1,046,082	+27.552%
2024-10-23	42.3300	42.7400	41.9200	42.2300	-0.705%	1,248,502	+28.700%
2024-10-22	42.8000	42.9000	42.3200	42.5300	-1.551%	929,891	+27.792%
2024-10-21	44.3500	44.3500	43.1300	43.2000	-2.107%	1,174,392	+25.810%
2024-10-18	43.8800	44.1400	43.3700	44.1300	+1.565%	1,290,636	+23.159%
2024-10-17	44.3500	44.3500	43.3150	43.4500	-2.118%	1,247,012	+25.086%
2024-10-16	45.5200	45.5200	44.2600	44.3900	-1.465%	1,458,567	+22.437%
2024-10-15	45.3500	45.6100	44.8100	45.0500	-1.119%	1,893,058	+20.644%
2024-10-14	44.4800	45.7100	44.3200	45.5600	+2.359%	1,063,805	+19.293%
2024-10-11	43.6100	44.6100	43.2900	44.5100	+1.947%	1,130,336	+22.107%
2024-10-10	43.2800	44.0200	43.1250	43.6600	-0.388%	1,238,851	+24.485%
2024-10-09	44.3100	44.3100	43.4000	43.8300	+0.435%	1,434,637	+24.002%
2024-10-08	43.2800	44.0400	43.2200	43.6400	+0.253%	1,327,381	+24.542%
2024-10-07	43.8100	43.8800	43.2300	43.5300	-0.594%	1,445,501	+24.856%
2024-10-04	45.3500	45.4850	43.6300	43.7900	-5.011%	3,296,346	+24.115%
2024-10-03	46.1700	46.4200	45.6600	46.1000	-0.775%	1,055,648	+17.896%
2024-10-02	46.3700	46.7800	45.5500	46.4600	-0.514%	1,797,595	+16.982%
2024-10-01	46.8700	47.1400	46.1400	46.7000	-0.214%	1,430,892	+16.381%
2024-09-30	46.4400	47.1700	46.2600	46.8000	+0.064%	1,054,967	+16.132%
2024-09-27	46.8000	47.3400	46.5300	46.7700	+1.541%	1,273,779	+16.207%
2024-09-26	45.5000	46.3000	45.3000	46.0600	+0.876%	1,749,648	+17.998%
2024-09-25	46.7300	46.7300	45.6200	45.6600	-2.332%	1,190,631	+19.032%
2024-09-24	46.3700	46.8000	46.1500	46.7500	+0.863%	837,351	+16.257%
2024-09-23	46.8600	47.2600	46.0400	46.3500	-0.344%	1,235,219	+17.260%
2024-09-20	46.6700	47.0000	45.7802	46.5100	-0.832%	2,257,264	+16.857%
2024-09-19	46.4500	46.9100	45.6600	46.9000	+3.761%	1,850,440	+15.885%
2024-09-18	45.2700	46.6100	44.7800	45.2000	+0.444%	2,546,667	+20.243%
2024-09-17	44.4800	45.0300	44.2600	45.0000	+1.902%	1,589,942	+20.778%
2024-09-16	44.1600	44.6500	43.7700	44.1600	+0.409%	929,827	+23.075%
2024-09-13	43.0800	44.0500	42.9350	43.9800	+3.482%	1,696,875	+23.579%
2024-09-12	41.7800	42.5300	41.5600	42.5000	+1.626%	887,462	+27.882%
2024-09-11	41.6300	42.1000	40.4000	41.8200	+0.048%	1,442,992	+29.962%
2024-09-10	41.3000	41.8500	40.6500	41.8000	+1.951%	2,204,268	+30.024%
2024-09-09	41.2200	41.6800	40.8300	41.0000	-0.243%	1,932,297	+32.561%
2024-09-06	41.4500	42.0300	40.7450	41.1000	-0.412%	2,236,625	+32.238%
2024-09-05	41.4600	42.1000	41.0250	41.2700	-0.410%	1,231,496	+31.694%
2024-09-04	41.2100	41.6800	40.8940	41.4400	+0.242%	2,098,507	+31.153%
2024-09-03	42.0800	42.7300	41.3400	41.3400	-3.026%	1,984,551	+31.471%
2024-08-30	42.6100	42.6950	41.7300	42.6300	+1.235%	1,122,604	+27.492%
2024-08-29	42.3100	42.5800	41.6325	42.1100	+0.573%	1,202,431	+29.067%
2024-08-28	42.3600	42.5200	41.4050	41.8700	-1.506%	1,568,132	+29.807%
2024-08-27	43.0300	43.2400	42.3800	42.5100	-2.276%	1,243,873	+27.852%
2024-08-26	44.0400	44.2700	43.2600	43.5000	-0.708%	1,682,652	+24.943%
2024-08-23	42.5600	44.0158	42.3850	43.8100	+4.037%	1,638,625	+24.058%
2024-08-22	42.2600	42.6300	41.8900	42.1100	-0.261%	981,930	+29.067%
2024-08-21	40.9600	42.3075	40.8200	42.2200	+3.557%	2,126,592	+28.730%
2024-08-20	41.0200	41.3800	40.3800	40.7700	-0.074%	1,533,243	+33.309%
2024-08-19	41.3300	41.7300	40.5500	40.8000	-0.585%	1,727,115	+33.211%
2024-08-16	41.3300	41.9000	40.8400	41.0400	-1.536%	1,917,080	+32.432%
2024-08-15	41.0300	41.9900	40.7910	41.6800	+3.579%	2,598,838	+30.398%
2024-08-14	40.6200	41.0100	39.7795	40.2400	+0.600%	1,672,060	+35.065%
2024-08-13	38.4800	40.1250	38.4800	40.0000	+4.384%	2,495,796	+35.875%
2024-08-12	38.8000	39.1800	38.1500	38.3200	-1.895%	2,315,766	+41.832%
2024-08-09	38.8200	39.7200	38.4100	39.0600	-0.255%	3,034,989	+39.145%
2024-08-08	40.0900	40.6400	38.7400	39.1600	+6.384%	4,686,175	+38.790%
2024-08-07	37.1000	37.3500	35.4800	36.8100	-11.344%	7,628,236	+47.650%
2024-08-06	40.9200	42.1600	40.4000	41.5200	+1.219%	1,422,276	+30.901%
2024-08-05	39.7100	41.4600	39.4200	41.0200	-2.727%	2,123,310	+32.496%
2024-08-02	42.1600	42.2450	40.8700	42.1700	-2.968%	1,815,536	+28.883%
2024-08-01	45.2500	45.5600	43.0200	43.4600	-3.186%	1,552,445	+25.058%
2024-07-31	45.8700	46.4300	44.4400	44.8900	-0.927%	2,232,647	+21.074%
2024-07-30	45.7200	46.1600	44.7700	45.3100	-0.461%	1,132,375	+19.951%
2024-07-29	45.2500	45.7550	44.8300	45.5200	+0.597%	1,416,919	+19.398%
2024-07-26	44.1600	46.0400	44.1100	45.2500	+5.257%	1,508,920	+20.110%
2024-07-25	42.6100	43.5700	42.2900	42.9900	+1.848%	1,664,958	+26.425%
2024-07-24	43.7200	44.0500	42.1400	42.2100	-3.454%	1,734,664	+28.761%
2024-07-23	44.2500	44.5900	43.2945	43.7200	-4.228%	2,046,591	+24.314%
2024-07-22	44.7100	45.6900	43.8700	45.6500	+3.281%	1,556,939	+19.058%
2024-07-19	44.6100	44.8500	43.7200	44.2000	-0.674%	1,148,894	+22.964%
2024-07-18	44.3100	46.0200	43.6900	44.5000	+0.861%	8,026,258	+22.135%
2024-07-17	44.8900	45.5100	44.1000	44.1200	-3.139%	1,539,841	+23.187%
2024-07-16	44.2100	45.5950	43.9800	45.5500	+4.257%	1,332,548	+19.319%
2024-07-15	43.9400	44.4500	43.4550	43.6900	+0.069%	1,437,724	+24.399%
2024-07-12	43.3000	44.1500	43.1900	43.6600	+0.808%	1,821,712	+24.485%
2024-07-11	42.5000	43.6400	42.3200	43.3100	+3.144%	4,046,936	+25.491%
2024-07-10	41.6500	42.1150	41.1400	41.9900	+0.889%	1,620,077	+29.436%
2024-07-09	41.1000	42.2700	41.0600	41.6200	+1.487%	1,509,043	+30.586%
2024-07-08	41.2400	41.5689	40.7500	41.0100	+0.318%	1,653,911	+32.529%
2024-07-05	40.4300	40.8900	40.1100	40.8800	+0.541%	1,086,582	+32.950%
2024-07-03	40.1100	40.8700	39.3500	40.6600	-2.330%	2,236,510	+33.669%
2024-07-02	41.2400	42.0600	40.9500	41.6300	+0.799%	1,280,333	+30.555%
2024-07-01	42.3000	42.6300	40.9100	41.3000	-1.970%	1,815,579	+31.598%
2024-06-28	41.7600	42.6700	41.6600	42.1300	+1.201%	4,805,131	+29.005%
2024-06-27	41.7200	42.1500	41.5000	41.6300	-0.383%	1,618,487	+30.555%
2024-06-26	41.8400	41.9800	41.4100	41.7900	+0.578%	1,630,032	+30.055%
2024-06-25	44.0200	44.0200	41.1500	41.5500	-7.564%	4,808,486	+30.806%
2024-06-24	44.7000	45.5200	44.1700	44.9500	+1.011%	2,330,458	+20.912%
2024-06-21	46.0000	46.0700	41.9500	44.5000	-4.772%	5,892,631	+22.135%
2024-06-20	46.5900	47.1150	46.3300	46.7300	-0.128%	1,290,481	+16.306%
2024-06-18	46.6700	46.9950	46.1400	46.7900	+0.257%	1,372,318	+16.157%
2024-06-17	48.0000	48.8100	46.1450	46.6700	-0.829%	1,648,319	+16.456%
2024-06-14	46.8800	47.2400	46.2600	47.0600	-1.486%	1,118,336	+15.491%
2024-06-13	47.7500	47.8500	47.0000	47.7700	-0.042%	1,036,126	+13.774%
2024-06-12	46.6600	48.5700	46.3550	47.7900	+5.871%	1,645,404	+13.727%
2024-06-11	44.9400	45.2100	44.3600	45.1400	+0.244%	1,014,072	+20.403%
2024-06-10	44.1300	45.1600	44.1300	45.0300	+1.373%	861,114	+20.697%
2024-06-07	44.0000	44.8300	43.7500	44.4200	-0.359%	967,510	+22.355%
2024-06-06	45.0700	45.2250	44.2800	44.5800	-1.568%	1,690,909	+21.916%
2024-06-05	45.3900	45.6800	44.9800	45.2900	+0.266%	3,806,363	+20.004%
2024-06-04	46.0000	46.2300	44.9950	45.1700	-2.756%	1,791,029	+20.323%
2024-06-03	48.0500	48.4690	46.0900	46.4500	-3.148%	1,621,858	+17.008%
2024-05-31	47.5000	48.1700	46.7400	47.9600	+1.267%	2,043,735	+13.324%
2024-05-30	46.7700	47.8100	46.7500	47.3600	+1.392%	1,254,274	+14.759%
2024-05-29	46.2100	47.1800	45.4000	46.7100	-0.128%	1,822,705	+16.356%
2024-05-28	47.6100	48.2770	46.6800	46.7700	-1.308%	1,482,613	+16.207%
2024-05-24	47.1500	47.8150	46.8408	47.3900	+1.412%	914,005	+14.687%
2024-05-23	47.5400	47.5900	46.4600	46.7300	-0.659%	1,070,369	+16.306%
2024-05-22	47.1100	47.8200	46.6200	47.0400	-0.444%	1,122,553	+15.540%
2024-05-21	46.0400	47.2700	45.8600	47.2500	+2.162%	1,202,497	+15.026%
2024-05-20	46.7200	46.9600	46.1800	46.2500	-0.815%	750,431	+17.514%
2024-05-17	46.9100	47.2400	46.2850	46.6300	-0.406%	794,132	+16.556%
2024-05-16	48.3700	48.5200	46.8100	46.8200	-3.044%	1,357,865	+16.083%
2024-05-15	46.6400	48.4600	46.4100	48.2900	+5.760%	2,118,038	+12.549%
2024-05-14	44.7800	45.7000	44.4950	45.6600	+2.262%	1,641,296	+19.032%
2024-05-13	46.4200	46.4900	44.5200	44.6500	-3.145%	2,738,163	+21.725%
2024-05-10	45.2800	46.3701	45.1200	46.1000	+1.676%	1,838,066	+17.896%
2024-05-09	42.5000	45.6300	42.5000	45.3400	+0.935%	3,542,125	+19.872%
2024-05-08	45.8300	46.1500	44.7200	44.9200	-2.728%	4,482,931	+20.993%
2024-05-07	46.8100	47.0900	46.0400	46.1800	-2.078%	2,863,694	+17.692%
2024-05-06	47.0900	47.6600	46.7700	47.1600	+1.376%	1,318,637	+15.246%
2024-05-03	46.6800	47.7400	46.2300	46.5200	+1.728%	2,208,343	+16.831%
2024-05-02	46.0500	46.2025	44.7400	45.7300	+0.066%	1,823,975	+18.850%
2024-05-01	45.4000	47.1350	45.0200	45.7000	+0.131%	1,483,006	+18.928%
2024-04-30	46.0000	46.6900	45.6100	45.6400	-1.680%	1,463,422	+19.084%
2024-04-29	46.2200	46.6150	45.9600	46.4200	+0.629%	680,318	+17.083%
2024-04-26	45.8400	46.4200	45.7300	46.1300	+1.251%	775,921	+17.819%
2024-04-25	44.5000	45.5850	43.9800	45.5600	+0.352%	871,052	+19.293%
2024-04-24	46.3900	46.8950	45.0500	45.4000	-2.071%	866,163	+19.714%
2024-04-23	45.2200	46.4300	44.9600	46.3600	+3.022%	1,174,297	+17.235%
2024-04-22	45.2900	45.4000	44.5900	45.0000	+0.626%	753,749	+20.778%
2024-04-19	45.4700	45.6200	44.2101	44.7200	-1.259%	1,498,279	+21.534%
2024-04-18	46.1500	46.5500	45.1700	45.2900	-0.767%	1,034,653	+20.004%
2024-04-17	46.8400	46.8400	45.1400	45.6400	-1.212%	778,156	+19.084%
2024-04-16	46.2600	46.4550	45.5800	46.2000	-0.130%	1,752,713	+17.641%
2024-04-15	47.8300	47.9000	46.1600	46.2600	-2.178%	1,033,519	+17.488%
2024-04-12	47.5000	47.9200	47.0400	47.2900	-1.335%	1,121,721	+14.929%
2024-04-11	48.2100	48.5500	47.9100	47.9300	-0.042%	936,045	+13.395%
2024-04-10	48.1900	49.0400	47.5700	47.9500	-3.773%	1,811,687	+13.347%
2024-04-09	50.2800	50.3800	48.9200	49.8300	-0.678%	1,093,411	+9.071%
2024-04-08	50.4900	50.6400	49.9800	50.1700	+0.824%	1,409,836	+8.332%
2024-04-05	49.3700	50.2100	49.0400	49.7600	+1.344%	1,344,582	+9.224%
2024-04-04	49.6600	50.3600	48.6750	49.1000	0.000%	1,468,177	+10.692%
2024-04-03	48.3600	49.4500	48.2000	49.1000	+1.530%	1,186,131	+10.692%
2024-04-02	48.3900	48.5300	47.5900	48.3600	-1.607%	1,772,649	+12.386%
2024-04-01	50.3500	50.3500	48.8500	49.1500	-2.131%	1,646,848	+10.580%
2024-03-28	50.3100	50.7800	49.9600	50.2200	+0.783%	1,085,262	+8.224%
2024-03-27	49.8400	50.1100	49.4550	49.8300	+0.545%	958,508	+9.071%
2024-03-26	49.4800	50.0600	49.4150	49.5600	+0.020%	925,943	+9.665%
2024-03-25	49.5200	50.0500	49.4600	49.5500	+0.141%	604,207	+9.687%
2024-03-22	50.0000	50.0950	49.3675	49.4800	-1.238%	1,095,003	+9.842%
2024-03-21	50.0000	50.5450	49.7200	50.1000	+1.212%	1,609,209	+8.483%
2024-03-20	48.5200	49.5400	48.4900	49.5000	+2.209%	843,450	+9.798%
2024-03-19	47.5500	48.4700	47.4850	48.4300	+1.637%	932,370	+12.224%
2024-03-18	47.8900	48.2200	47.4900	47.6500	+0.252%	834,138	+14.061%
2024-03-15	47.5800	48.1900	47.2800	47.5300	-0.772%	2,044,523	+14.349%
2024-03-14	48.1200	48.6100	47.4000	47.9000	-0.808%	738,038	+13.466%
2024-03-13	48.1600	48.8600	48.0200	48.2900	+0.083%	1,191,268	+12.549%
2024-03-12	47.9600	48.2600	47.3900	48.2500	+1.047%	1,585,068	+12.642%
2024-03-11	48.4000	48.4000	47.4900	47.7500	-2.352%	1,773,308	+13.822%
2024-03-08	49.7500	50.2000	48.7000	48.9000	-0.912%	2,363,095	+11.145%
2024-03-07	49.6900	50.2300	49.3300	49.3500	-0.061%	2,021,081	+10.132%
2024-03-06	48.9200	49.4100	48.5700	49.3800	+2.533%	1,359,339	+10.065%
2024-03-05	48.6800	49.1900	47.9700	48.1600	-1.453%	1,040,745	+12.853%
2024-03-04	49.0000	49.5900	48.8500	48.8700	-0.163%	1,150,648	+11.213%
2024-03-01	48.2850	49.2400	47.7800	48.9500	+1.746%	2,352,951	+11.032%
2024-02-29	47.3500	48.1950	47.2000	48.1100	+1.605%	1,500,364	+12.970%
2024-02-28	47.8200	48.1200	47.2250	47.3500	-1.210%	913,134	+14.784%
2024-02-27	47.7500	48.7200	47.5900	47.9300	+1.139%	2,445,530	+13.395%
2024-02-26	46.8700	47.7200	46.7900	47.3900	+1.066%	1,814,571	+14.687%
2024-02-23	46.5000	47.2000	46.1250	46.8900	+0.860%	1,909,835	+15.910%
2024-02-22	45.8500	46.4900	45.5850	46.4900	+2.695%	2,175,401	+16.907%
2024-02-21	44.6700	45.3650	44.4250	45.2700	+1.548%	1,127,431	+20.057%
2024-02-20	44.4000	44.8500	43.9100	44.5800	-0.911%	1,833,001	+21.916%
2024-02-16	44.8300	45.6600	44.6300	44.9900	-0.244%	1,638,209	+20.805%
2024-02-15	45.3800	45.5000	44.5700	45.1000	+0.200%	1,687,910	+20.510%
2024-02-14	45.1600	45.1650	43.9700	45.0100	+1.169%	1,921,057	+20.751%
2024-02-13	43.9000	44.9400	42.5920	44.4900	-1.658%	1,954,209	+22.162%
2024-02-12	45.2500	45.6650	44.8600	45.2400	-0.022%	2,314,508	+20.137%
2024-02-09	46.0000	46.0000	45.1950	45.2500	-1.566%	1,749,441	+20.110%
2024-02-08	45.7700	46.4200	45.1500	45.9700	+1.367%	2,719,922	+18.229%
2024-02-07	43.0000	45.8300	42.1600	45.3500	+14.520%	5,778,166	+19.846%
2024-02-06	39.5000	39.8200	39.2400	39.6000	+0.126%	2,618,918	+37.247%
2024-02-05	39.9900	40.1800	38.8701	39.5500	-2.706%	1,678,790	+37.421%
2024-02-02	39.2300	40.6600	38.8500	40.6500	+1.650%	2,349,659	+33.702%
2024-02-01	39.1000	40.1400	38.5700	39.9900	+3.709%	1,665,685	+35.909%
2024-01-31	39.0600	39.5600	38.4600	38.5600	-1.758%	1,625,889	+40.949%
2024-01-30	39.0000	39.4850	38.8300	39.2500	+0.667%	1,652,817	+38.471%
2024-01-29	38.1900	39.0000	37.8600	38.9900	+3.312%	1,466,903	+39.395%
2024-01-26	37.9200	38.3500	37.6200	37.7400	-0.291%	1,035,036	+44.012%
2024-01-25	37.7900	38.0200	37.5800	37.8500	+1.638%	1,630,018	+43.593%
2024-01-24	38.2500	38.2500	37.0600	37.2400	-0.931%	1,348,185	+45.945%
2024-01-23	38.3100	38.3100	37.2400	37.5900	-1.931%	1,018,657	+44.586%
2024-01-22	37.9400	38.4550	37.9400	38.3300	+2.404%	752,486	+41.795%
2024-01-19	37.1200	37.5800	36.6700	37.4300	+0.808%	931,109	+45.204%
2024-01-18	37.2000	37.3700	36.4000	37.1300	+0.952%	731,781	+46.378%
2024-01-17	36.6000	36.9700	36.2900	36.7800	-1.209%	1,292,300	+47.771%
2024-01-16	36.8500	37.2300	36.6000	37.2300	-0.081%	924,960	+45.984%
2024-01-12	37.7500	37.9300	36.7300	37.2600	-0.613%	666,852	+45.867%
2024-01-11	37.1500	37.5500	36.7800	37.4900	+0.321%	1,168,651	+44.972%
2024-01-10	37.1300	37.5000	36.8500	37.3700	+0.973%	1,095,940	+45.438%
2024-01-09	36.7500	37.0600	36.4500	37.0100	-0.189%	634,727	+46.852%
2024-01-08	36.3200	37.0900	36.2700	37.0800	+2.658%	872,927	+46.575%

.dark-mode .rmBVl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmBVl1{ color: #333333; background-color: white; border: 2px solid #333333; }AZEKThe AZEK Company Inc.stock NYSE

AZEK
The AZEK Company Inc.
stock NYSE