Advansix Inc (NY: ASIX )

22.62 -0.89 (-3.81%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 23.31 23.70 23.15 23.52 114,054 +0.09(+0.38%)
May 21, 2024 24.33 24.33 23.32 23.43 109,817 -1.02(-4.17%)
May 20, 2024 24.76 24.83 24.44 24.45 94,520 -0.40(-1.61%)
May 17, 2024 24.98 25.15 24.73 24.85 68,476 +0.03(+0.12%)
May 16, 2024 24.96 25.00 24.42 24.82 97,915 -0.25(-1.00%)
May 15, 2024 25.33 25.38 25.00 25.07 72,431 +0.03(+0.12%)
May 14, 2024 25.36 25.45 24.88 25.04 96,612 +0.00(+0.00%)
May 13, 2024 24.99 25.15 24.58 25.04 127,504 +0.32(+1.29%)
May 10, 2024 24.35 24.75 24.05 24.72 125,817 +0.33(+1.34%)
May 09, 2024 24.12 24.70 23.96 24.39 149,763 +0.43(+1.78%)
May 08, 2024 23.61 24.34 23.50 23.96 107,709 +0.22(+0.92%)
May 07, 2024 23.18 24.18 23.08 23.75 163,830 +0.69(+2.97%)
May 06, 2024 22.25 23.66 22.25 23.06 231,735 +1.07(+4.88%)
May 03, 2024 23.69 24.44 21.41 21.99 380,774 -3.60(-14.06%)
May 02, 2024 25.55 25.65 25.10 25.58 90,406 +0.24(+0.94%)
May 01, 2024 25.07 25.90 25.07 25.35 92,725 +0.25(+0.99%)
Apr 30, 2024 25.90 25.90 25.07 25.10 120,462 -0.98(-3.77%)
Apr 29, 2024 25.93 26.27 25.83 26.08 126,389 +0.24(+0.92%)
Apr 26, 2024 25.72 26.15 25.72 25.84 79,429 +0.11(+0.42%)
Apr 25, 2024 26.35 26.35 25.59 25.73 86,013 -0.74(-2.78%)
Apr 24, 2024 26.67 26.98 26.23 26.47 90,616 -0.53(-1.95%)
Apr 23, 2024 26.37 27.11 26.36 27.00 108,002 +0.62(+2.34%)
Apr 22, 2024 26.45 26.73 26.23 26.38 130,031 -0.57(-2.10%)
Apr 19, 2024 26.58 27.13 26.58 26.95 121,068 +0.28(+1.04%)
Apr 18, 2024 26.60 27.10 26.50 26.67 92,745 +0.15(+0.56%)
Apr 17, 2024 26.97 27.05 26.46 26.52 86,715 -0.28(-1.04%)
Apr 16, 2024 26.50 27.14 26.41 26.80 187,942 -0.07(-0.26%)
Apr 15, 2024 27.17 27.38 26.73 26.87 72,849 -0.42(-1.53%)
Apr 12, 2024 27.63 27.69 27.11 27.28 74,325 -0.51(-1.82%)
Apr 11, 2024 28.13 28.21 27.57 27.79 120,164 -0.34(-1.20%)
Apr 10, 2024 28.59 28.75 27.68 28.13 112,403 -1.23(-4.20%)
Apr 09, 2024 27.86 29.39 27.75 29.36 114,688 +1.55(+5.57%)
Apr 08, 2024 28.46 28.49 27.80 27.81 89,553 -0.46(-1.62%)
Apr 05, 2024 27.42 28.34 27.29 28.27 291,458 +0.75(+2.71%)
Apr 04, 2024 27.86 28.26 27.39 27.52 131,559 -0.05(-0.18%)
Apr 03, 2024 27.25 27.58 27.10 27.57 108,629 +0.31(+1.13%)
Apr 02, 2024 26.81 27.75 26.74 27.26 230,762 +0.24(+0.88%)
Apr 01, 2024 28.35 28.69 26.93 27.03 155,029 -1.39(-4.90%)
Mar 28, 2024 27.53 28.51 27.49 28.42 223,848 +1.04(+3.81%)
Mar 27, 2024 26.46 27.41 26.29 27.37 103,720 +1.19(+4.55%)
Mar 26, 2024 26.76 26.82 26.18 26.18 59,917 -0.34(-1.27%)
Mar 25, 2024 26.75 26.90 26.50 26.52 74,830 -0.05(-0.19%)
Mar 22, 2024 27.12 27.12 26.57 26.57 61,215 -0.45(-1.66%)
Mar 21, 2024 27.10 27.30 26.63 27.02 142,642 +0.11(+0.41%)
Mar 20, 2024 25.29 27.04 25.29 26.91 143,479 +1.40(+5.49%)
Mar 19, 2024 25.38 25.82 25.38 25.50 137,306 +0.06(+0.23%)
Mar 18, 2024 26.09 26.09 25.43 25.45 135,352 -0.65(-2.48%)
Mar 15, 2024 25.72 26.54 25.72 26.09 269,982 +0.35(+1.35%)
Mar 14, 2024 26.84 26.84 25.46 25.74 147,401 -1.28(-4.74%)
Mar 13, 2024 26.59 27.17 26.59 27.03 123,721 +0.42(+1.57%)
Mar 12, 2024 26.92 26.93 26.52 26.61 163,332 -0.31(-1.14%)
Mar 11, 2024 26.48 26.98 26.48 26.92 78,615 +0.21(+0.78%)
Mar 08, 2024 26.85 27.22 26.65 26.71 93,735 -0.07(-0.26%)
Mar 07, 2024 26.75 27.12 26.72 26.78 86,000 +0.38(+1.43%)
Mar 06, 2024 26.72 26.72 26.12 26.40 175,029 +0.06(+0.23%)
Mar 05, 2024 27.09 27.20 26.33 26.34 117,164 -0.98(-3.60%)
Mar 04, 2024 27.11 27.65 27.10 27.32 142,612 +0.23(+0.84%)
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.