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 (%)
Nov 29, 2019	19.22	19.35	18.99	19.31	66,637	+0.17(+0.90%)
Nov 27, 2019	19.27	19.35	19.05	19.14	80,362	-0.04(-0.20%)
Nov 26, 2019	19.31	19.48	18.99	19.17	116,104	-0.27(-1.37%)
Nov 25, 2019	19.03	19.61	18.86	19.44	132,065	+0.60(+3.19%)
Nov 22, 2019	18.62	18.93	18.44	18.84	183,461	+0.31(+1.65%)
Nov 21, 2019	19.12	19.12	18.26	18.53	206,637	-0.61(-3.19%)
Nov 20, 2019	19.56	19.64	18.99	19.15	241,754	-0.55(-2.81%)
Nov 19, 2019	19.80	19.83	19.49	19.70	359,789	-0.32(-1.62%)
Nov 18, 2019	20.50	20.68	19.93	20.02	148,847	-0.68(-3.27%)
Nov 15, 2019	21.47	21.47	20.68	20.70	151,609	-0.56(-2.65%)
Nov 14, 2019	21.58	21.65	21.19	21.26	127,150	-0.38(-1.76%)
Nov 13, 2019	22.08	22.08	21.57	21.65	129,132	-0.75(-3.37%)
Nov 12, 2019	22.70	22.75	22.23	22.40	113,759	-0.30(-1.30%)
Nov 11, 2019	22.71	23.02	22.40	22.70	129,897	-0.26(-1.12%)
Nov 08, 2019	23.05	23.21	22.79	22.95	102,260	-0.30(-1.27%)
Nov 07, 2019	22.95	23.43	22.88	23.25	179,467	+0.67(+2.96%)
Nov 06, 2019	23.16	23.17	22.52	22.58	155,766	-0.59(-2.55%)
Nov 05, 2019	22.49	23.72	22.49	23.17	259,531	+0.71(+3.14%)
Nov 04, 2019	21.73	22.64	21.20	22.47	200,083	+0.73(+3.34%)

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.