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 30, 2020	17.43	17.53	16.92	16.96	143,051	-0.66(-3.74%)
Nov 27, 2020	17.67	17.77	17.44	17.62	54,369	-0.15(-0.86%)
Nov 25, 2020	18.45	18.45	17.66	17.77	90,825	-0.78(-4.22%)
Nov 24, 2020	17.66	18.61	17.47	18.56	215,410	+1.19(+6.87%)
Nov 23, 2020	16.66	17.47	16.53	17.36	141,813	+0.93(+5.63%)
Nov 20, 2020	16.21	16.58	16.12	16.44	115,967	+0.12(+0.76%)
Nov 19, 2020	16.17	16.35	15.79	16.31	79,743	+0.06(+0.35%)
Nov 18, 2020	16.83	17.15	16.26	16.26	143,770	-0.51(-3.02%)
Nov 17, 2020	16.56	17.11	16.22	16.76	137,184	-0.05(-0.28%)
Nov 16, 2020	16.54	17.01	16.14	16.81	136,558	+0.70(+4.32%)
Nov 13, 2020	15.91	16.13	15.66	16.11	120,262	+0.33(+2.12%)
Nov 12, 2020	15.82	15.87	15.46	15.78	140,063	-0.25(-1.55%)
Nov 11, 2020	16.22	16.35	15.87	16.03	78,678	-0.21(-1.29%)
Nov 10, 2020	16.07	16.40	15.99	16.24	212,176	+0.43(+2.72%)
Nov 09, 2020	15.75	16.69	15.57	15.81	211,676	+0.81(+5.41%)
Nov 06, 2020	15.16	15.60	14.81	15.00	202,498	-0.09(-0.57%)
Nov 05, 2020	14.14	15.20	14.14	15.08	255,134	+1.01(+7.19%)
Nov 04, 2020	14.62	14.99	13.98	14.07	278,986	-0.87(-5.81%)
Nov 03, 2020	15.20	15.32	14.81	14.94	160,462	+0.05(+0.32%)

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.