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 (%)
Jul 31, 2017	32.68	32.68	31.80	31.96	163,751	-0.75(-2.31%)
Jul 28, 2017	32.44	32.73	32.21	32.71	94,514	+0.26(+0.79%)
Jul 27, 2017	32.71	32.90	32.12	32.46	130,673	-0.12(-0.38%)
Jul 26, 2017	33.02	33.11	32.15	32.58	156,500	-0.35(-1.07%)
Jul 25, 2017	33.04	33.28	32.74	32.93	169,359	+0.37(+1.14%)
Jul 24, 2017	32.34	32.80	32.04	32.56	200,858	+0.18(+0.56%)
Jul 21, 2017	32.71	32.78	32.05	32.38	212,182	-0.06(-0.18%)
Jul 20, 2017		33.16	32.28	32.44	258,608	-0.73(-2.19%)
Jul 19, 2017	32.71	33.29	32.52	33.16	284,693	+0.67(+2.06%)
Jul 18, 2017	32.67	32.78	31.93	32.49	278,468	-0.24(-0.73%)
Jul 17, 2017	31.96	32.83	31.62	32.73	257,008	+0.81(+2.54%)
Jul 14, 2017	31.90	32.26	31.76	31.92	188,079	-0.01(-0.03%)
Jul 13, 2017	31.47	31.93	31.01	31.93	156,373	+0.31(+0.97%)
Jul 12, 2017	31.75	32.05	31.30	31.63	221,118	-0.10(-0.30%)
Jul 11, 2017	31.36	31.73	30.63	31.72	244,790	+0.18(+0.58%)
Jul 10, 2017	31.59	31.84	30.91	31.54	355,134	-0.13(-0.42%)
Jul 07, 2017	31.08	31.74	30.82	31.67	246,844	+0.79(+2.57%)
Jul 06, 2017	30.63	31.39	30.50	30.88	307,453	+0.26(+0.84%)
Jul 05, 2017	30.05	30.74	29.45	30.62	325,124	+0.60(+2.00%)

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.