Indicators

Advansix Inc (NY: ASIX )

23.04 +0.11 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.81	25.44	24.27	24.52	164,485	-0.29(-1.15%)
Jan 30, 2017	24.18	24.84	24.10	24.81	308,206	+0.42(+1.72%)
Jan 27, 2017	24.67	24.76	24.20	24.39	158,923	-0.17(-0.70%)
Jan 26, 2017	25.03	25.06	24.18	24.56	339,132	-0.40(-1.61%)
Jan 25, 2017	26.15	26.52	24.96	24.96	431,618	-0.85(-3.29%)
Jan 24, 2017	24.83	26.16	24.59	25.81	404,239	+1.17(+4.77%)
Jan 23, 2017	24.26	24.66	24.10	24.64	234,258	+0.54(+2.26%)
Jan 20, 2017	23.55	24.10	23.55	24.09	275,545	+0.73(+3.10%)
Jan 19, 2017	23.22	23.48	22.80	23.37	293,994	+0.22(+0.95%)
Jan 18, 2017	22.19	23.16	22.16	23.15	460,755	+1.12(+5.07%)
Jan 17, 2017	21.48	22.06	21.21	22.03	372,835	+0.62(+2.90%)
Jan 13, 2017		21.41	21.41	21.41	0	+0.98(+4.81%)
Jan 12, 2017	20.96	20.97	19.93	20.43	342,106	-0.16(-0.79%)
Jan 11, 2017	20.80	20.96	20.55	20.59	166,737	-0.18(-0.87%)
Jan 10, 2017	20.54	20.93	20.28	20.77	230,637	+0.27(+1.30%)
Jan 09, 2017	21.35	21.35	20.50	20.50	223,958	-0.80(-3.76%)
Jan 06, 2017	21.57	21.65	21.00	21.31	211,516	-0.18(-0.84%)
Jan 05, 2017	22.01	22.01	21.39	21.49	154,176	-0.47(-2.13%)
Jan 04, 2017	21.15	21.96	21.10	21.96	311,706	+0.95(+4.55%)

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.