Indicators

Advansix Inc (NY: ASIX )

22.93 -0.59 (-2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.36	38.27	37.36	37.83	121,798	+0.42(+1.13%)
Jul 28, 2022	36.49	37.45	36.22	37.40	175,205	+1.08(+2.97%)
Jul 27, 2022	35.03	36.62	34.92	36.33	135,456	+1.42(+4.05%)
Jul 26, 2022	35.44	35.78	34.72	34.91	136,480	-0.80(-2.24%)
Jul 25, 2022	34.82	35.83	34.72	35.71	162,806	+1.16(+3.34%)
Jul 22, 2022	35.26	35.33	34.10	34.55	165,368	-0.27(-0.77%)
Jul 21, 2022	34.34	34.84	33.31	34.82	135,437	-0.10(-0.28%)
Jul 20, 2022	33.99	35.03	33.72	34.92	191,044	+0.69(+2.03%)
Jul 19, 2022	32.96	34.52	32.96	34.23	201,921	+1.82(+5.62%)
Jul 18, 2022	32.79	33.23	32.29	32.41	204,082	+0.17(+0.54%)
Jul 15, 2022	32.44	32.70	31.61	32.23	184,009	+0.66(+2.10%)
Jul 14, 2022	31.15	31.67	30.70	31.57	117,865	-0.36(-1.12%)
Jul 13, 2022	31.95	32.19	31.31	31.93	83,229	-0.45(-1.40%)
Jul 12, 2022	32.22	33.33	32.17	32.38	124,982	+0.16(+0.51%)
Jul 11, 2022	32.70	33.33	31.99	32.21	127,532	-0.94(-2.85%)
Jul 08, 2022	32.49	33.52	32.41	33.16	178,765	+0.83(+2.56%)
Jul 07, 2022	31.25	32.65	31.25	32.33	315,446	+1.65(+5.37%)
Jul 06, 2022	31.04	31.46	30.04	30.68	392,392	-0.36(-1.15%)
Jul 05, 2022	31.01	31.42	29.92	31.04	368,193	-0.79(-2.48%)

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.