AZEK Company Inc (AZEK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.240144086452 | 49.97 | 52.24 | 49.18 | 2222530 | 50.86823213 | CS |
| 4 | 5.65 | 12.7137713771 | 44.44 | 52.54 | 44.34 | 1648259 | 50.14338734 | CS |
| 12 | 4.09 | 8.89130434783 | 46 | 54.77 | 44.34 | 1521934 | 50.13476815 | CS |
| 26 | 11.29 | 29.0979381443 | 38.8 | 54.77 | 38.15 | 1512138 | 46.49527795 | CS |
| 52 | 4.74 | 10.4520396913 | 45.35 | 54.77 | 35.48 | 1660606 | 45.72700161 | CS |
| 156 | 17.45 | 53.4620098039 | 32.64 | 54.77 | 15.12 | 1767342 | 31.33024346 | CS |
| 260 | 22.59 | 82.1454545455 | 27.5 | 54.77 | 15.12 | 1553151 | 33.27264219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 50.09 | -0.95 | -1.86 | 51.13 | 51.51 | 49.87 | 1664725 |
| 1738885200 | 51.04 | -0.46 | -0.89 | 51.13 | 52.24 | 51.02 | 2126344 |
| 1738798800 | 51.5 | 1.27 | 2.53 | 50.5 | 51.66 | 50.09 | 3769539 |
| 1738712400 | 50.23 | -0.59 | -1.16 | 50.25 | 51.16 | 49.89 | 2194134 |
| 1738626000 | 50.82 | -0.41 | -0.80 | 49.97 | 51.315 | 49.18 | 1441603 |
| 1738366800 | 51.23 | -0.77 | -1.48 | 52.01 | 52.54 | 51.15 | 1391555 |
| 1738280400 | 52 | 0.49 | 0.95 | 51.74 | 52.43 | 51.52 | 1290029 |
| 1738194000 | 51.51 | 0.28 | 0.55 | 51.45 | 52.25 | 51.155 | 1354040 |
| 1738107600 | 51.23 | -0.54 | -1.04 | 51.6 | 51.99 | 50.57 | 1138618 |
| 1738021200 | 51.77 | 1.23 | 2.43 | 50.64 | 51.85 | 49.83 | 1573890 |
| 1737762000 | 50.54 | 0.03 | 0.06 | 51.21 | 51.49 | 50.44 | 1001506 |
| 1737675600 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1737589200 | 50.51 | 0.29 | 0.58 | 50.1 | 50.55 | 50.1 | 927769 |
| 1737502800 | 50.22 | 0.25 | 0.50 | 50.35 | 50.76 | 49.99 | 982349 |
| 1737157200 | 49.97 | 0.07 | 0.14 | 50.57 | 50.59 | 49.78 | 1108352 |
| 1737070800 | 49.9 | 0.38 | 0.77 | 49.52 | 49.965 | 48.95 | 876088 |
| 1736984400 | 49.52 | 2.39 | 5.07 | 49 | 49.97 | 48.74 | 2789101 |
| 1736898000 | 47.13 | 1.85 | 4.09 | 46.32 | 47.48 | 46.005 | 2064464 |
| 1736811600 | 45.28 | 0.49 | 1.09 | 44.44 | 45.52 | 44.34 | 2068061 |
| 1736552400 | 44.79 | -1.44 | -3.11 | 45.34 | 45.63 | 44.63 | 2417832 |
| 1736379600 | 46.23 | -0.31 | -0.67 | 45.82 | 46.76 | 45.53 | 1622773 |
| 1736293200 | 46.54 | -2.08 | -4.28 | 48.19 | 48.42 | 46.322 | 2924100 |
| 1736206800 | 48.62 | 0.79 | 1.65 | 48.64 | 49.45 | 48.56 | 1117200 |
| 1735947600 | 47.83 | 0.74 | 1.57 | 47.36 | 47.88 | 46.842 | 863084 |
| 1735861200 | 47.09 | -0.38 | -0.80 | 48.02 | 48.22 | 46.98 | 1137074 |
| 1735688400 | 47.47 | -0.5 | -1.04 | 48.24 | 48.4 | 47.26 | 904767 |
| 1735602000 | 47.97 | -0.55 | -1.13 | 48.14 | 48.39 | 47.4448 | 802257 |
| 1735342800 | 48.52 | -0.77 | -1.56 | 48.89 | 49.37 | 48.265 | 552616 |
| 1735256400 | 49.29 | 0.03 | 0.06 | 49.15 | 49.38 | 48.65 | 591953 |
| 1735077840 | 49.26 | 0.16 | 0.33 | 49.18 | 49.28 | 48.7902 | 277926 |
| 1734997200 | 49.1 | 0.11 | 0.22 | 49.27 | 49.27 | 48.18 | 1149035 |
| 1734738000 | 48.99 | 0.81 | 1.68 | 48.04 | 49.44 | 48.04 | 2126784 |
| 1734651600 | 48.18 | -0.79 | -1.61 | 49.5 | 49.6192 | 47.95 | 2058776 |
| 1734565200 | 48.97 | -3.76 | -7.13 | 52.9 | 53.16 | 48.91 | 1494336 |
| 1734478800 | 52.73 | -0.43 | -0.81 | 52.79 | 53.3714 | 52.3 | 1209771 |
| 1734392400 | 53.16 | -0.35 | -0.65 | 53.4 | 54.075 | 52.67 | 900610 |
| 1734133200 | 53.51 | -0.45 | -0.83 | 54 | 54 | 52.88 | 1299312 |
| 1734046800 | 53.96 | -0.8 | -1.46 | 54.56 | 54.91 | 53.81 | 1146969 |
| 1733960400 | 54.76 | 1.25 | 2.34 | 54.41 | 54.77 | 53.38 | 1140442 |
| 1733874000 | 53.51 | -0.74 | -1.36 | 53.87 | 54.205 | 52.13 | 1478616 |
| 1733787600 | 54.25 | 0.04 | 0.07 | 54.3 | 54.57 | 53.385 | 1433062 |
| 1733528400 | 54.21 | 0.73 | 1.36 | 54.15 | 54.69 | 53.58 | 1437343 |
| 1733442000 | 53.48 | -0.2 | -0.37 | 53.85 | 53.9 | 52.93 | 861517 |
| 1733355600 | 53.68 | -0.05 | -0.09 | 53.4 | 53.89 | 53.15 | 1263321 |
| 1733269200 | 53.73 | 0.74 | 1.40 | 52.99 | 53.77 | 52.99 | 1015621 |
| 1733182800 | 52.99 | -0.13 | -0.24 | 52.94 | 53.49 | 52.62 | 1140551 |
| 1732917840 | 53.12 | 0.86 | 1.65 | 52.61 | 53.37 | 52.61 | 867478 |
| 1732750800 | 52.26 | -0.15 | -0.29 | 52.81 | 53.13 | 51.75 | 1587609 |
| 1732664400 | 52.41 | -0.93 | -1.74 | 52.63 | 53.135 | 51.8001 | 1071064 |
| 1732578000 | 53.34 | 2.36 | 4.63 | 52.25 | 54.1567 | 52.05 | 3088769 |
| 1732318800 | 50.98 | 1.17 | 2.35 | 50.23 | 51.03 | 49.66 | 2788936 |
| 1732232400 | 49.81 | 1.59 | 3.30 | 48.22 | 49.91 | 47.29 | 2454040 |
| 1732146000 | 48.22 | 1.76 | 3.79 | 50.11 | 50.11 | 47.2901 | 3326389 |
| 1732059600 | 46.46 | 0.16 | 0.35 | 45.9 | 46.48 | 45.41 | 1771186 |
| 1731973200 | 46.3 | 0.63 | 1.38 | 46 | 46.83 | 45.5 | 1530482 |
| 1731714000 | 45.67 | -1.09 | -2.33 | 46.55 | 46.73 | 45.67 | 1634954 |
| 1731627600 | 46.76 | -0.59 | -1.25 | 47.37 | 47.97 | 46.68 | 931075 |
| 1731541200 | 47.35 | 0.13 | 0.28 | 47.76 | 48.22 | 47.291 | 815018 |
| 1731454800 | 47.22 | -0.69 | -1.44 | 47.55 | 47.97 | 46.95 | 874825 |
| 1731368400 | 47.91 | 0.87 | 1.85 | 47.54 | 48.14 | 47.223 | 755840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
