The AZEK Company Inc. Class A Common Stockのデータ

The AZEK Company Inc. Class A Common Stockの基本情報

名前 The AZEK Company Inc. Class A Common Stock
ティッカー AZEK
国 United States
上場年 2020.0
セクター Consumer Non-Durables

The AZEK Company Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.79 47.4 48.73 48.0 1359500.0 48.0
2021-02-12 47.21 45.13 45.23 47.19 2003900.0 47.19
2021-02-11 45.18 42.62 44.57 44.86 2184500.0 44.86
2021-02-10 44.63 42.53 44.11 42.86 664000.0 42.86
2021-02-09 43.51 42.88 43.0 43.51 498600.0 43.51
2021-02-08 43.6 42.51 42.51 43.3 757500.0 43.3
2021-02-05 42.64 41.66 42.0 42.3 810000.0 42.3
2021-02-04 42.5 41.82 42.25 42.13 509600.0 42.13
2021-02-03 42.48 41.46 42.12 42.19 527000.0 42.19
2021-02-02 42.97 41.59 41.89 41.82 812000.0 41.82
2021-02-01 41.17 40.01 40.01 41.14 1226100.0 41.14
2021-01-29 40.07 38.13 39.0 39.89 999800.0 39.89
2021-01-28 39.65 37.94 39.63 39.04 1680900.0 39.04
2021-01-27 40.18 38.49 39.77 38.6 1445800.0 38.6
2021-01-26 43.38 40.52 42.39 40.65 2780600.0 40.65
2021-01-25 43.21 41.16 42.5 42.43 3431700.0 42.43
2021-01-22 42.37 40.11 40.5 41.7 10486900.0 41.7
2021-01-21 42.44 40.15 41.93 41.13 1005500.0 41.13
2021-01-20 42.5 41.12 42.0 41.65 1181800.0 41.65
2021-01-19 42.62 41.28 41.77 42.25 934200.0 42.25
2021-01-15 41.66 40.22 41.06 41.23 657000.0 41.23
2021-01-14 41.52 39.91 40.79 41.33 842100.0 41.33
2021-01-13 40.83 39.51 40.65 40.29 758400.0 40.29
2021-01-12 41.0 39.73 40.4 40.57 670200.0 40.57
2021-01-11 40.48 38.87 39.05 40.44 710100.0 40.44
2021-01-08 40.45 39.0 40.0 39.46 1019000.0 39.46
2021-01-07 39.98 38.77 38.88 39.93 629700.0 39.93
2021-01-06 38.74 37.42 37.56 38.68 997000.0 38.68
2021-01-05 38.28 37.36 37.43 37.57 534000.0 37.57
2021-01-04 38.6 37.36 38.29 37.6 564600.0 37.6
2020-12-31 38.89 38.4 38.88 38.45 410600.0 38.45
2020-12-30 39.01 38.28 38.28 38.92 489000.0 38.92
2020-12-29 38.5 37.28 38.36 38.12 529900.0 38.12
2020-12-28 39.53 38.4 39.42 38.43 527600.0 38.43
2020-12-24 39.43 38.58 38.67 39.25 353700.0 39.25
2020-12-23 39.46 38.72 39.46 38.72 811100.0 38.72
2020-12-22 39.31 38.32 38.81 39.04 1025000.0 39.04
2020-12-21 38.97 37.21 38.0 38.51 872100.0 38.51
2020-12-18 39.53 38.65 39.0 38.68 4834100.0 38.68
2020-12-17 39.16 38.39 38.94 38.85 1408200.0 38.85
2020-12-16 38.98 37.9 38.11 38.44 1638400.0 38.44
2020-12-15 38.4 37.16 37.89 38.09 1300300.0 38.09
2020-12-14 37.18 36.1 37.14 37.0 3192700.0 37.0
2020-12-11 35.75 34.85 35.67 35.06 612100.0 35.06
2020-12-10 35.74 34.71 34.98 35.63 843700.0 35.63
2020-12-09 35.11 33.92 34.15 34.73 1285000.0 34.73
2020-12-08 35.74 34.54 34.88 34.66 1047000.0 34.66
2020-12-07 35.16 33.28 34.38 34.61 834700.0 34.61
2020-12-04 36.45 34.01 36.32 34.27 1584200.0 34.27
2020-12-03 36.88 33.67 36.15 34.71 2628600.0 34.71
2020-12-02 35.85 35.0 35.41 35.64 1373900.0 35.64
2020-12-01 35.82 34.41 35.55 35.41 1074300.0 35.41
2020-11-30 36.5 34.4 36.0 35.72 2091300.0 35.72
2020-11-27 35.91 34.3 34.36 34.32 319600.0 34.32
2020-11-25 34.67 33.75 34.0 34.42 480800.0 34.42
2020-11-24 34.86 33.55 34.64 33.9 833900.0 33.9
2020-11-23 34.9 34.06 34.5 34.46 745500.0 34.46
2020-11-20 35.4 34.61 35.14 34.65 355200.0 34.65
2020-11-19 35.29 33.73 34.22 35.06 467700.0 35.06
2020-11-18 34.82 33.99 34.0 34.48 594300.0 34.48
2020-11-17 34.82 33.72 34.5 33.97 626100.0 33.97
2020-11-16 35.54 34.54 35.19 34.76 420200.0 34.76
2020-11-13 35.5 34.58 34.58 35.1 491400.0 35.1
2020-11-12 35.37 34.18 34.36 34.57 685100.0 34.57
2020-11-11 35.73 34.0 34.29 35.47 747300.0 35.47
2020-11-10 34.5 32.93 33.34 33.97 666700.0 33.97
2020-11-09 37.84 33.41 37.28 33.45 1464200.0 33.45
2020-11-06 36.8 35.26 36.11 36.71 393700.0 36.71
2020-11-05 36.63 35.88 36.3 36.25 446400.0 36.25
2020-11-04 35.92 33.88 34.5 35.77 444600.0 35.77
2020-11-03 34.77 34.17 34.33 34.41 654600.0 34.41
2020-11-02 34.34 33.0 33.61 34.02 428600.0 34.02
2020-10-30 34.15 33.0 33.85 33.44 553000.0 33.44
2020-10-29 35.02 33.93 34.59 34.18 744900.0 34.18
2020-10-28 35.77 34.21 35.3 34.74 815200.0 34.74
2020-10-27 36.33 35.04 35.27 35.98 793200.0 35.98
2020-10-26 37.05 34.75 36.85 35.26 715100.0 35.26
2020-10-23 37.22 36.19 36.19 37.22 374900.0 37.22
2020-10-22 37.89 36.15 37.4 36.19 430200.0 36.19
2020-10-21 38.77 37.21 38.24 37.27 530300.0 37.27
2020-10-20 38.49 37.59 37.95 38.04 363400.0 38.04
2020-10-19 38.88 37.63 38.2 37.94 559800.0 37.94
2020-10-16 38.53 37.43 37.67 38.06 520000.0 38.06
2020-10-15 37.86 36.45 36.48 37.79 364400.0 37.79
2020-10-14 37.74 36.35 37.22 36.75 353900.0 36.75
2020-10-13 37.67 36.76 37.18 36.85 532100.0 36.85
2020-10-12 37.97 37.15 37.97 37.54 595900.0 37.54
2020-10-09 37.61 36.93 37.25 37.4 615100.0 37.4
2020-10-08 37.19 36.38 36.59 36.94 551500.0 36.94
2020-10-07 36.79 36.03 36.07 36.39 883700.0 36.39
2020-10-06 36.21 35.28 35.75 35.9 687200.0 35.9
2020-10-05 35.97 35.04 35.04 35.66 855000.0 35.66
2020-10-02 35.26 34.03 34.66 35.04 882900.0 35.04
2020-10-01 35.76 34.82 34.89 35.37 1161900.0 35.37
2020-09-30 35.88 34.24 35.47 34.81 1340900.0 34.81
2020-09-29 34.93 34.25 34.4 34.63 730500.0 34.63
2020-09-28 34.86 33.62 33.62 34.57 779400.0 34.57
2020-09-25 33.63 32.5 32.62 33.57 2609800.0 33.57
2020-09-24 33.15 30.88 31.83 32.97 1252600.0 32.97
2020-09-23 33.2 31.96 32.29 32.14 769700.0 32.14
2020-09-22 32.55 31.4 32.2 32.28 1090300.0 32.28
2020-09-21 32.46 31.5 31.9 32.05 1155000.0 32.05
2020-09-18 33.59 31.95 33.12 32.39 5627800.0 32.39
2020-09-17 34.09 32.86 33.5 33.07 1099700.0 33.07
2020-09-16 34.67 33.79 33.94 33.86 1679400.0 33.86
2020-09-15 34.83 33.79 34.7 33.94 1469800.0 33.94
2020-09-14 35.17 34.08 34.59 34.7 1706600.0 34.7
2020-09-11 35.37 33.67 34.58 34.03 10653000.0 34.03
2020-09-10 35.42 33.64 35.28 34.15 2577000.0 34.15
2020-09-09 35.99 34.01 34.47 35.1 2407300.0 35.1
2020-09-08 38.88 36.88 38.47 37.31 455000.0 37.31
2020-09-04 39.0 35.76 38.13 38.06 514500.0 38.06
2020-09-03 40.51 37.59 40.48 38.48 721000.0 38.48
2020-09-02 41.85 40.04 41.68 40.76 313900.0 40.76
2020-09-01 41.4 39.07 39.64 41.23 484000.0 41.23
2020-08-31 40.44 38.74 38.83 39.48 521700.0 39.48
2020-08-28 39.0 38.19 38.85 38.91 335700.0 38.91
2020-08-27 39.0 38.42 38.91 38.42 209000.0 38.42
2020-08-26 39.62 38.06 38.36 38.58 506800.0 38.58
2020-08-25 39.99 38.56 39.88 38.76 710300.0 38.76
2020-08-24 41.73 38.75 41.5 39.88 515400.0 39.88
2020-08-21 41.76 40.59 41.07 41.03 481500.0 41.03
2020-08-20 41.5 40.21 40.99 40.94 553100.0 40.94
2020-08-19 42.16 39.86 40.45 40.6 832700.0 40.6
2020-08-18 40.43 38.36 39.5 40.05 779000.0 40.05
2020-08-17 39.87 37.8 37.81 38.69 950800.0 38.69
2020-08-14 38.06 35.86 36.29 37.62 1690800.0 37.62
2020-08-13 36.35 34.55 35.66 35.56 2273500.0 35.56
2020-08-12 34.24 32.95 33.19 34.0 609900.0 34.0
2020-08-11 34.96 33.23 34.51 33.47 420900.0 33.47
2020-08-10 35.31 33.75 35.31 34.2 521200.0 34.2
2020-08-07 35.64 34.47 35.34 34.9 368200.0 34.9
2020-08-06 36.18 35.0 35.24 35.28 371200.0 35.28
2020-08-05 35.87 34.37 34.54 35.25 580400.0 35.25
2020-08-04 34.48 32.42 34.35 34.2 835100.0 34.2
2020-08-03 35.31 33.78 34.41 34.11 458700.0 34.11
2020-07-31 35.27 33.31 34.6 34.5 677700.0 34.5
2020-07-30 34.96 33.18 33.37 34.4 343400.0 34.4
2020-07-29 35.88 32.92 35.1 33.56 695500.0 33.56
2020-07-28 36.19 33.64 34.17 34.0 831000.0 34.0
2020-07-27 34.74 32.17 32.35 34.17 706200.0 34.17
2020-07-24 33.66 32.07 32.85 32.4 376700.0 32.4
2020-07-23 33.24 31.69 31.69 32.82 866800.0 32.82
2020-07-22 32.38 31.46 31.95 31.98 194100.0 31.98
2020-07-21 32.69 31.34 32.3 32.03 318900.0 32.03
2020-07-20 32.6 31.51 31.76 32.14 337000.0 32.14
2020-07-17 32.07 31.15 31.5 31.93 299600.0 31.93
2020-07-16 31.71 30.69 31.0 31.5 319700.0 31.5
2020-07-15 31.89 30.11 31.5 31.21 703700.0 31.21
2020-07-14 31.4 30.56 30.57 31.38 436400.0 31.38
2020-07-13 32.0 30.5 31.0 30.87 481200.0 30.87
2020-07-10 32.0 30.67 31.8 31.1 403400.0 31.1
2020-07-09 32.74 31.35 31.71 32.0 454200.0 32.0
2020-07-08 32.33 30.52 32.15 31.84 588900.0 31.84
2020-07-07 33.75 31.54 31.54 32.25 466700.0 32.25
2020-07-06 33.18 31.44 32.97 31.54 905900.0 31.54
2020-07-02 32.99 32.19 32.22 32.6 878700.0 32.6
2020-07-01 32.88 31.45 31.89 31.99 313800.0 31.99
2020-06-30 32.2 31.25 32.12 31.86 485100.0 31.86
2020-06-29 33.45 30.48 30.95 32.12 982600.0 32.12
2020-06-26 31.04 30.39 30.63 31.0 426100.0 31.0
2020-06-25 31.26 30.76 31.1 30.9 1223800.0 30.9
2020-06-24 31.33 30.56 30.67 31.15 779300.0 31.15
2020-06-23 32.18 30.0 30.0 31.56 1009000.0 31.56
2020-06-22 30.4 29.7 30.36 30.0 651900.0 30.0
2020-06-19 31.0 29.81 30.26 30.4 772400.0 30.4
2020-06-18 30.3 28.95 29.44 30.23 3809500.0 30.23
2020-06-17 30.2 28.64 29.7 29.5 1360500.0 29.5
2020-06-16 30.5 28.56 30.0 29.7 4037900.0 29.7
2020-06-15 29.5 26.35 26.74 29.5 3226200.0 29.5
2020-06-12 29.12 26.75 27.5 27.15 21832400.0 27.15