Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Azek Company Cl A (NY: AZEK )

53.96 -0.80 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 54.56 54.91 53.81 53.96 1,138,369 -0.80(-1.46%)
Dec 11, 2024 54.41 54.77 53.38 54.76 1,140,443 +1.25(+2.34%)
Dec 10, 2024 53.87 54.20 52.13 53.51 1,478,716 -0.74(-1.36%)
Dec 09, 2024 54.30 54.57 53.38 54.25 1,433,062 +0.04(+0.07%)
Dec 06, 2024 54.15 54.69 53.58 54.21 1,437,343 +0.73(+1.36%)
Dec 05, 2024 53.85 53.85 52.93 53.48 861,517 -0.20(-0.37%)
Dec 04, 2024 53.40 53.89 53.15 53.68 1,263,321 -0.05(-0.09%)
Dec 03, 2024 52.99 53.77 52.99 53.73 1,015,621 +0.74(+1.40%)
Dec 02, 2024 52.94 53.49 52.62 52.99 1,140,551 -0.13(-0.24%)
Nov 29, 2024 52.61 53.37 52.61 53.12 867,478 +0.86(+1.65%)
Nov 27, 2024 52.81 53.13 51.75 52.26 1,588,816 -0.15(-0.29%)
Nov 26, 2024 52.63 53.13 51.80 52.41 1,071,064 -0.93(-1.74%)
Nov 25, 2024 52.25 54.16 51.84 53.34 3,134,289 +2.36(+4.63%)
Nov 22, 2024 50.23 51.03 49.66 50.98 2,789,001 +1.17(+2.35%)
Nov 21, 2024 48.22 49.91 47.29 49.81 2,454,040 +1.59(+3.30%)
Nov 20, 2024 50.11 50.11 47.29 48.22 3,326,189 +1.76(+3.79%)
Nov 19, 2024 45.90 46.48 45.41 46.46 1,771,001 +0.16(+0.35%)
Nov 18, 2024 45.74 46.83 45.50 46.30 1,530,482 +0.63(+1.38%)
Nov 15, 2024 46.55 46.73 45.67 45.67 1,634,954 -1.09(-2.33%)
Nov 14, 2024 47.37 47.97 46.68 46.76 931,075 -0.59(-1.25%)
Nov 13, 2024 47.76 48.22 47.29 47.35 815,018 +0.13(+0.28%)
Nov 12, 2024 47.55 47.97 46.95 47.22 875,054 -0.69(-1.44%)
Nov 11, 2024 47.54 48.14 47.22 47.91 755,840 +0.87(+1.85%)
Nov 08, 2024 46.43 47.08 46.38 47.04 772,272 +0.49(+1.05%)
Nov 07, 2024 45.58 46.59 45.41 46.55 1,386,778 +1.10(+2.42%)
Nov 06, 2024 46.72 46.72 44.01 45.45 1,657,744 +0.05(+0.11%)
Nov 05, 2024 44.19 45.45 44.19 45.40 929,614 +0.96(+2.16%)
Nov 04, 2024 44.13 45.44 44.13 44.44 1,396,060 +0.28(+0.63%)
Nov 01, 2024 44.55 44.93 44.00 44.16 907,448 +0.16(+0.36%)
Oct 31, 2024 44.51 44.59 44.00 44.00 847,574 -0.69(-1.54%)
Oct 30, 2024 44.38 45.41 44.32 44.69 1,124,854 +0.29(+0.65%)
Oct 29, 2024 44.58 45.12 43.05 44.40 2,038,063 +0.63(+1.44%)
Oct 28, 2024 43.01 43.89 42.68 43.77 1,795,098 +1.22(+2.87%)
Oct 25, 2024 42.80 43.56 42.41 42.55 1,470,614 -0.06(-0.14%)
Oct 24, 2024 42.25 42.64 41.88 42.61 1,058,603 +0.38(+0.90%)
Oct 23, 2024 42.33 42.74 41.92 42.23 1,283,150 -0.30(-0.71%)
Oct 22, 2024 42.80 42.90 42.32 42.53 952,521 -0.67(-1.55%)
Oct 21, 2024 44.35 44.35 43.13 43.20 1,185,189 -0.93(-2.11%)
Oct 18, 2024 43.88 44.14 43.37 44.13 1,318,141 +0.68(+1.57%)
Oct 17, 2024 44.35 44.35 43.31 43.45 1,264,013 -0.94(-2.12%)
Oct 16, 2024 45.52 45.52 44.26 44.39 1,477,696 -0.66(-1.47%)
Oct 15, 2024 45.35 45.61 44.81 45.05 1,902,117 -0.51(-1.12%)
Oct 14, 2024 44.48 45.71 44.32 45.56 1,096,240 +1.05(+2.36%)
Oct 11, 2024 43.61 44.61 43.29 44.51 1,145,110 +0.85(+1.95%)
Oct 10, 2024 43.28 44.02 43.12 43.66 1,258,421 -0.17(-0.39%)
Oct 09, 2024 44.31 44.31 43.40 43.83 1,451,882 +0.19(+0.44%)
Oct 08, 2024 43.28 44.04 43.22 43.64 1,337,661 +0.11(+0.25%)
Oct 07, 2024 43.81 43.88 43.23 43.53 1,480,209 -0.26(-0.59%)
Oct 04, 2024 45.35 45.48 43.63 43.79 3,320,433 -2.31(-5.01%)
Oct 03, 2024 46.17 46.42 45.66 46.10 1,102,032 -0.36(-0.77%)
Oct 02, 2024 46.37 46.78 45.55 46.46 1,930,564 -0.24(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.