Azek Company

AZEK
🏛️ usa →
54.35
Last Update: 2025-06-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-06-30 54.49 54.58 53.61 54.35 26.8M
2025-06-27 53.19 54.90 53.07 54.86 4.8M
2025-06-26 53.05 53.44 52.54 52.95 3.3M
2025-06-25 52.02 52.96 51.99 52.79 3.4M
2025-06-24 52.24 52.39 51.65 51.82 7.5M
2025-06-23 51.44 51.74 50.73 51.72 2.5M
2025-06-20 51.46 51.55 50.99 51.19 3.7M
2025-06-18 51.82 52.14 51.29 51.37 2.8M
2025-06-17 52.81 52.82 52.11 52.15 2.0M
2025-06-16 53.57 53.71 52.75 52.97 1.9M
2025-06-13 53.48 53.63 52.99 53.39 1.8M
2025-06-12 54.04 54.36 53.72 54.15 2.4M
2025-06-11 54.71 54.80 54.18 54.25 2.3M
2025-06-10 54.42 54.71 54.06 54.47 5.7M
2025-06-09 52.90 54.13 52.84 54.05 4.3M
2025-06-06 53.69 53.69 52.81 52.83 3.4M
2025-06-05 52.66 53.74 52.66 53.69 3.5M
2025-06-04 51.88 52.72 51.81 52.60 3.4M
2025-06-03 50.58 51.91 50.33 51.81 8.2M
2025-06-02 49.21 50.52 49.21 50.48 8.0M
2025-05-30 48.86 49.70 48.71 49.51 6.6M
2025-05-29 48.44 49.10 48.06 49.04 3.8M
2025-05-28 48.93 49.14 48.00 48.00 4.4M
2025-05-27 49.80 49.80 48.79 49.01 3.4M
2025-05-23 49.09 49.52 49.02 49.24 2.2M
2025-05-22 49.81 50.00 49.47 49.77 1.6M
2025-05-21 49.62 50.33 49.39 49.87 4.9M
2025-05-20 51.24 51.24 50.75 50.82 3.0M
2025-05-19 50.48 51.29 50.40 51.24 2.7M
2025-05-16 51.57 51.57 51.01 51.24 1.6M
2025-05-15 51.45 51.63 51.18 51.33 1.1M
2025-05-14 51.97 52.18 51.51 51.63 2.1M
2025-05-13 51.85 52.11 51.47 51.91 2.3M
2025-05-12 51.65 51.89 51.04 51.49 2.4M
2025-05-09 50.21 50.41 49.84 50.29 1.0M
2025-05-08 49.48 50.27 49.18 49.88 2.7M
2025-05-07 49.68 49.82 48.71 49.00 5.0M
2025-05-06 49.16 49.96 49.16 49.63 2.0M
2025-05-05 49.64 50.20 49.64 49.76 1.8M
2025-05-02 50.56 50.91 49.78 49.98 2.8M
2025-05-01 49.81 49.92 49.30 49.77 1.5M
2025-04-30 49.07 49.59 48.73 49.56 2.3M
2025-04-29 49.11 49.59 48.87 49.46 1.9M
2025-04-28 49.25 49.75 48.91 49.17 3.1M
2025-04-25 49.58 49.58 48.97 49.36 1.0M
2025-04-24 48.54 49.53 48.22 49.49 2.2M
2025-04-23 48.61 48.87 48.12 48.40 3.1M
2025-04-22 46.50 47.43 46.39 47.30 1.8M
2025-04-21 46.43 46.78 45.83 45.98 3.3M
2025-04-17 46.50 47.44 46.14 46.91 3.4M
2025-04-16 46.42 46.80 45.76 46.40 3.7M
2025-04-15 47.40 47.55 46.48 46.66 2.3M
2025-04-14 47.89 47.89 46.86 47.25 2.8M
2025-04-11 46.15 47.60 45.84 47.43 3.1M
2025-04-10 46.50 47.06 45.00 46.26 6.0M
2025-04-09 43.28 48.04 42.76 47.41 13.8M
2025-04-08 45.40 45.64 43.00 43.39 9.1M
2025-04-07 45.00 47.09 44.17 44.70 7.3M
2025-04-04 46.47 46.91 44.46 46.24 5.5M
2025-04-03 48.50 48.87 47.81 48.20 5.1M
2025-04-02 48.10 49.39 48.01 49.13 6.9M
2025-04-01 48.85 48.92 48.33 48.45 5.9M
2025-03-31 49.25 49.29 48.71 48.89 8.2M
2025-03-28 49.87 50.09 49.46 49.65 6.0M
2025-03-27 49.16 50.00 49.10 49.79 12.4M
2025-03-26 49.33 49.71 48.57 48.83 9.5M
2025-03-25 48.25 49.15 48.25 49.02 8.8M
2025-03-24 49.80 50.21 45.53 48.56 26.8M
2025-03-21 41.07 41.67 40.67 41.39 1.7M
2025-03-20 41.50 42.81 41.46 41.73 1.8M
2025-03-19 40.75 42.08 40.70 41.91 1.5M
2025-03-18 40.96 41.09 40.38 40.84 1.3M
2025-03-17 40.82 41.67 40.65 41.47 1.7M
2025-03-14 40.63 41.25 40.14 41.22 1.5M
2025-03-13 40.51 41.03 39.29 39.61 1.6M
2025-03-12 40.69 41.16 40.13 40.58 1.5M
2025-03-11 40.32 40.71 39.21 40.08 2.3M
2025-03-10 42.47 42.47 40.28 40.35 4.0M
2025-03-07 44.56 45.34 42.99 43.25 2.5M
2025-03-06 45.18 46.15 44.45 44.76 3.1M
2025-03-05 44.75 46.15 44.51 45.74 1.5M
2025-03-04 45.02 45.37 42.91 44.44 1.8M
2025-03-03 47.16 47.78 45.56 45.87 1.3M
2025-02-28 45.74 47.00 45.43 46.85 1.8M
2025-02-27 46.40 46.86 45.79 45.82 0.8M
2025-02-26 47.12 47.93 46.51 46.60 1.7M
2025-02-25 46.52 47.64 46.22 46.78 1.9M
2025-02-24 46.14 46.52 44.72 46.28 2.2M
2025-02-21 48.58 48.82 45.76 46.27 2.4M
2025-02-20 49.67 49.67 47.92 48.18 2.6M
2025-02-19 51.03 51.08 49.59 49.90 1.4M
2025-02-18 50.14 51.12 49.56 51.03 1.4M
2025-02-14 50.18 50.62 49.91 50.13 1.2M
2025-02-13 49.42 50.07 49.05 49.98 0.9M
2025-02-12 48.88 49.30 48.53 49.06 1.3M
2025-02-11 49.71 50.73 49.39 50.23 1.2M
2025-02-10 50.61 50.66 49.69 49.97 1.3M
2025-02-07 51.13 51.51 49.87 50.09 1.7M
2025-02-06 51.13 52.24 51.02 51.04 2.1M
2025-02-05 50.50 51.66 50.09 51.50 3.8M
2025-02-04 50.25 51.16 49.89 50.23 2.2M
2025-02-03 49.97 51.32 49.18 50.82 1.4M
2025-01-31 52.01 52.54 51.15 51.23 1.4M
2025-01-30 51.60 52.43 51.52 52.00 1.3M
2025-01-29 51.45 52.25 51.16 51.51 1.4M
2025-01-28 51.60 51.78 50.57 51.23 1.1M
2025-01-27 50.64 51.85 49.83 51.77 1.6M
2025-01-24 51.21 51.49 50.44 50.54 1.0M
2025-01-23 50.69 51.61 50.48 51.09 1.2M
2025-01-22 50.10 50.55 49.95 50.51 0.9M
2025-01-21 50.35 50.76 49.99 50.22 1.0M
2025-01-17 50.57 50.57 49.78 49.97 1.1M
2025-01-16 49.52 49.97 48.95 49.90 0.9M
2025-01-15 49.00 49.97 48.74 49.52 2.8M
2025-01-14 46.32 47.48 46.01 47.13 2.1M
2025-01-13 44.44 45.52 44.34 45.28 2.1M
2025-01-10 45.34 45.63 44.63 44.79 2.4M
2025-01-08 45.82 46.76 45.53 46.23 1.6M
2025-01-07 48.19 48.42 46.32 46.54 2.9M
2025-01-06 49.03 49.45 48.56 48.62 1.1M
2025-01-03 47.36 47.88 46.84 47.83 0.9M
2025-01-02 48.02 48.22 46.98 47.09 1.1M