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%)
Jul 03, 2017	29.69	30.26	29.52	30.02	139,893	+0.20(+0.67%)
Jun 30, 2017	30.47	30.79	29.50	29.82	358,349	-0.65(-2.13%)
Jun 29, 2017	31.09	31.69	30.39	30.47	282,397	-0.42(-1.36%)
Jun 28, 2017	30.01	31.45	29.97	30.89	379,508	+1.10(+3.68%)
Jun 27, 2017	31.36	31.85	29.57	29.79	626,548	-1.48(-4.73%)
Jun 26, 2017	31.81	32.14	31.08	31.27	407,462	-0.09(-0.27%)
Jun 23, 2017	29.14	32.03	29.08	31.36	3,042,895	+2.70(+9.43%)
Jun 22, 2017	28.21	28.85	27.91	28.66	227,535	+0.31(+1.08%)
Jun 21, 2017	28.75	29.28	28.17	28.35	203,935	-0.35(-1.23%)
Jun 20, 2017	28.70	29.11	28.29	28.70	223,444	-0.04(-0.13%)
Jun 19, 2017	28.14	28.95	28.14	28.74	180,021	+0.64(+2.28%)
Jun 16, 2017	27.84	28.20	27.56	28.10	269,611	+0.10(+0.34%)
Jun 15, 2017	28.02	28.68	27.79	28.01	222,615	-0.35(-1.25%)
Jun 14, 2017	28.83	28.92	27.52	28.36	339,433	-0.48(-1.66%)
Jun 13, 2017	27.98	29.11	27.98	28.84	304,176	+0.85(+3.04%)
Jun 12, 2017	28.84	28.84	27.66	27.99	409,805	-0.63(-2.20%)
Jun 09, 2017	27.67	29.47	27.65	28.62	347,333	+0.89(+3.20%)
Jun 08, 2017	27.44	27.82	27.30	27.73	174,366	+0.29(+1.04%)
Jun 07, 2017	28.04	28.13	27.40	27.44	108,127	-0.64(-2.28%)
Jun 06, 2017	27.63	28.18	27.35	28.08	187,675	+0.33(+1.20%)
Jun 05, 2017	27.35	27.83	27.30	27.75	378,449	+0.49(+1.79%)
Jun 02, 2017	27.43	27.81	27.19	27.26	197,146	-0.22(-0.80%)
Jun 01, 2017	27.55	28.40	27.44	27.48	186,387	+0.02(+0.07%)
May 31, 2017	27.54	27.64	26.66	27.46	319,459	-0.17(-0.62%)
May 30, 2017	28.13	28.23	27.22	27.64	321,388	-0.45(-1.60%)
May 26, 2017	28.50	28.72	27.80	28.08	194,124	-0.67(-2.32%)
May 25, 2017	28.85	29.00	28.67	28.75	187,241	-0.09(-0.30%)
May 24, 2017	28.96	29.49	28.70	28.84	249,217	-0.09(-0.30%)
May 23, 2017	28.50	29.19	28.08	28.92	237,302	+0.53(+1.88%)
May 22, 2017	29.02	29.28	28.32	28.39	673,005	-0.51(-1.75%)
May 19, 2017	28.49	29.27	28.22	28.90	531,004	+0.58(+2.06%)
May 18, 2017	29.48	29.72	28.12	28.31	422,813	-1.02(-3.48%)
May 17, 2017	29.23	29.79	29.08	29.33	403,207	+0.11(+0.36%)
May 16, 2017	29.78	29.95	29.06	29.23	576,513	-0.77(-2.58%)
May 15, 2017	30.00	31.36	29.83	30.00	503,489	+0.28(+0.93%)
May 12, 2017	27.64	30.42	27.52	29.73	720,869	+2.07(+7.49%)
May 11, 2017	26.36	28.31	26.36	27.65	994,021	+1.94(+7.54%)
May 10, 2017	25.60	26.31	25.59	25.72	216,965	+0.04(+0.15%)
May 09, 2017	25.37	25.91	25.33	25.68	172,081	+0.31(+1.20%)
May 08, 2017	26.04	26.22	25.25	25.37	208,109	-0.85(-3.24%)
May 05, 2017	25.68	26.29	25.53	26.22	222,246	+0.64(+2.50%)
May 04, 2017	25.95	25.96	25.41	25.58	183,758	-0.37(-1.43%)
May 03, 2017	25.94	26.23	25.55	25.95	204,833	-0.17(-0.66%)
May 02, 2017	26.15	26.33	25.75	26.13	206,325	-0.07(-0.26%)
May 01, 2017	26.10	26.55	25.82	26.19	310,781	+0.17(+0.66%)
Apr 28, 2017	24.71	26.05	24.71	26.02	350,432	+1.16(+4.65%)
Apr 27, 2017	25.36	25.36	24.82	24.87	141,704	-0.62(-2.43%)
Apr 26, 2017	24.84	25.56	24.81	25.49	226,621	+0.53(+2.10%)
Apr 25, 2017	24.47	25.21	24.29	24.96	260,691	+0.75(+3.12%)
Apr 24, 2017	24.24	24.61	23.87	24.21	163,521	+0.19(+0.79%)
Apr 21, 2017	23.99	24.27	23.89	24.02	128,026	+0.03(+0.12%)
Apr 20, 2017	23.72	24.37	23.72	23.99	139,113	+0.21(+0.88%)
Apr 19, 2017	24.08	24.43	23.72	23.78	146,955	-0.26(-1.07%)
Apr 18, 2017	24.05	24.27	23.60	24.04	196,522	-0.11(-0.43%)
Apr 17, 2017	24.10	24.46	24.06	24.14	98,062	+0.05(+0.20%)
Apr 13, 2017	24.63	25.06	24.06	24.09	148,661	-0.68(-2.74%)
Apr 12, 2017	25.81	25.82	24.69	24.77	259,110	-1.32(-5.05%)
Apr 11, 2017	25.68	26.15	25.36	26.09	132,668	+0.34(+1.34%)
Apr 10, 2017	25.55	26.08	25.46	25.74	130,149	+0.09(+0.33%)
Apr 07, 2017	24.89	26.30	24.77	25.66	237,187	+0.78(+3.15%)
Apr 06, 2017	24.48	24.97	24.06	24.88	207,807	+0.45(+1.84%)
Apr 05, 2017	24.92	25.25	24.13	24.43	143,016	-0.33(-1.35%)
Apr 04, 2017	24.70	24.82	24.19	24.76	224,180	-0.16(-0.65%)
Apr 03, 2017	25.80	25.87	24.47	24.92	300,257	-1.16(-4.43%)
Mar 31, 2017	26.28	26.51	25.88	26.08	166,107	-0.10(-0.36%)
Mar 30, 2017	25.26	26.29	25.19	26.17	185,891	+0.84(+3.32%)
Mar 29, 2017	25.36	25.46	24.99	25.33	136,004	-0.03(-0.11%)
Mar 28, 2017	24.91	25.44	24.80	25.36	148,848	+0.50(+2.00%)
Mar 27, 2017	24.90	25.11	24.59	24.87	190,241	-0.46(-1.81%)
Mar 24, 2017	25.60	25.87	25.20	25.32	137,404	-0.19(-0.75%)
Mar 23, 2017	24.77	25.79	24.61	25.52	199,861	+0.72(+2.89%)
Mar 22, 2017	25.10	25.15	24.28	24.80	227,318	-0.52(-2.04%)
Mar 21, 2017	26.25	26.25	24.98	25.32	212,464	-0.86(-3.28%)
Mar 20, 2017	25.31	26.28	25.08	26.17	174,957	+0.92(+3.63%)
Mar 17, 2017	25.32	25.48	24.88	25.26	520,011	+0.11(+0.46%)
Mar 16, 2017	25.49	25.58	25.08	25.14	104,013	-0.15(-0.60%)
Mar 15, 2017	25.17	25.55	24.82	25.30	338,766	+0.18(+0.72%)
Mar 14, 2017	25.53	25.53	24.96	25.11	120,218	-0.57(-2.23%)
Mar 13, 2017	24.92	25.90	24.92	25.69	134,034	+0.77(+3.10%)
Mar 10, 2017	24.75	25.07	24.59	24.91	160,537	+0.27(+1.08%)
Mar 09, 2017	25.06	25.56	24.37	24.65	215,499	-0.53(-2.12%)
Mar 08, 2017	25.68	25.80	25.09	25.18	174,137	-0.51(-1.97%)
Mar 07, 2017	25.91	26.40	25.30	25.69	287,548	-0.39(-1.50%)
Mar 06, 2017	27.92	27.92	25.98	26.08	399,100	-1.58(-5.70%)
Mar 03, 2017	25.58	28.73	25.49	27.65	463,123	+1.91(+7.42%)
Mar 02, 2017	27.02	27.04	25.71	25.74	438,371	-1.37(-5.07%)
Mar 01, 2017	26.45	27.67	26.16	27.12	255,052	+1.08(+4.14%)
Feb 28, 2017	26.61	26.79	25.99	26.04	193,065	-0.56(-2.12%)
Feb 27, 2017	26.25	27.31	26.25	26.60	262,303	+0.37(+1.42%)
Feb 24, 2017	25.30	26.43	25.05	26.23	285,156	+0.73(+2.84%)
Feb 23, 2017	26.99	27.04	25.43	25.51	272,557	-1.30(-4.84%)
Feb 22, 2017	28.22	28.35	26.76	26.80	411,286	-1.47(-5.20%)
Feb 21, 2017	27.92	28.84	27.92	28.27	301,265	+0.37(+1.33%)
Feb 17, 2017		27.90	27.90	27.90	0	+0.74(+2.74%)
Feb 16, 2017	26.73	27.21	26.30	27.16	158,648	+0.58(+2.19%)
Feb 15, 2017	25.28	27.25	25.16	26.58	324,027	+1.23(+4.86%)
Feb 14, 2017	25.30	25.43	24.90	25.34	127,286	+0.18(+0.72%)
Feb 13, 2017	25.32	25.50	24.90	25.16	154,078	+0.27(+1.07%)
Feb 10, 2017	24.70	25.64	23.95	24.90	358,931	+0.37(+1.52%)
Feb 09, 2017	23.48	25.18	23.49	24.52	263,339	+1.04(+4.43%)
Feb 08, 2017	23.82	23.82	23.07	23.48	621,252	-0.35(-1.48%)
Feb 07, 2017	24.83	25.11	23.73	23.84	682,462	-1.06(-4.26%)
Feb 06, 2017	25.24	25.24	24.60	24.90	228,445	-0.35(-1.40%)
Feb 03, 2017	25.40	25.40	25.16	25.25	116,353	-0.05(-0.19%)
Feb 02, 2017	24.93	25.55	24.81	25.30	271,612	+0.49(+1.96%)
Feb 01, 2017	24.66	24.95	24.51	24.81	253,827	+0.29(+1.17%)
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%)
Jan 03, 2017	21.00	21.00	20.51	21.00	426,555	-0.13(-0.63%)
Dec 30, 2016		21.13	21.13	21.13	0	-0.28(-1.29%)
Dec 29, 2016	21.36	21.54	21.17	21.41	293,234	-0.06(-0.27%)
Dec 28, 2016	21.94	22.29	21.16	21.47	207,146	-0.43(-1.96%)
Dec 27, 2016	21.54	22.19	21.54	21.90	190,095	+0.25(+1.15%)
Dec 23, 2016		21.65	21.65	21.65	0	+0.05(+0.22%)
Dec 22, 2016	21.84	21.95	21.48	21.60	123,341	-0.32(-1.48%)
Dec 21, 2016	20.37	22.18	20.19	21.93	344,259	+1.49(+7.29%)
Dec 20, 2016	20.60	20.64	20.05	20.44	202,782	-0.20(-0.97%)
Dec 19, 2016	21.92	21.92	20.12	20.64	327,970	-0.58(-2.74%)
Dec 16, 2016	20.14	21.52	19.61	21.22	1,040,563	+1.04(+5.16%)
Dec 15, 2016	19.43	20.20	19.11	20.18	327,005	+0.73(+3.73%)
Dec 14, 2016	19.17	19.47	18.87	19.45	253,519	+0.11(+0.59%)
Dec 13, 2016	18.84	19.44	18.84	19.34	341,207	+0.55(+2.95%)
Dec 12, 2016	19.04	19.61	18.73	18.79	231,198	-0.30(-1.55%)
Dec 09, 2016	19.42	19.47	18.74	19.08	574,368	-0.35(-1.82%)
Dec 08, 2016	19.80	20.05	19.30	19.44	356,214	-0.34(-1.74%)
Dec 07, 2016	19.55	20.11	19.09	19.78	443,461	+0.24(+1.22%)
Dec 06, 2016	18.90	19.73	18.52	19.54	283,237	+0.77(+4.12%)
Dec 05, 2016	18.42	18.96	18.14	18.77	259,482	+0.52(+2.88%)
Dec 02, 2016	18.18	18.43	18.00	18.24	150,832	+0.11(+0.58%)
Dec 01, 2016	18.02	18.67	17.95	18.14	349,946	+0.29(+1.60%)
Nov 30, 2016	18.38	19.02	17.78	17.85	742,236	-0.55(-3.01%)
Nov 29, 2016	19.00	19.06	18.24	18.40	311,756	-0.53(-2.77%)
Nov 28, 2016	19.32	19.32	18.62	18.93	312,893	-0.28(-1.44%)
Nov 25, 2016	19.02	19.44	18.80	19.21	118,041	+0.33(+1.77%)
Nov 23, 2016		18.87	18.87	18.87	0	+0.22(+1.18%)
Nov 22, 2016	18.79	19.36	18.47	18.65	813,536	+0.04(+0.20%)
Nov 21, 2016	17.37	18.66	17.20	18.61	683,663	+1.41(+8.21%)
Nov 18, 2016	15.94	17.34	15.75	17.20	594,939	+1.42(+9.01%)
Nov 17, 2016	15.37	15.93	15.37	15.78	304,924	+0.31(+2.04%)
Nov 16, 2016	15.66	15.66	14.95	15.46	318,820	-0.18(-1.16%)
Nov 15, 2016	15.11	15.70	14.49	15.65	559,099	+0.40(+2.63%)
Nov 14, 2016	15.86	15.88	15.24	15.24	280,816	-0.64(-4.03%)
Nov 11, 2016	15.27	15.99	14.87	15.88	428,036	+0.55(+3.61%)
Nov 10, 2016	14.53	15.41	14.52	15.33	1,000,305	+0.70(+4.76%)
Nov 09, 2016	14.39	15.15	14.22	14.63	1,451,459	+0.28(+1.93%)
Nov 08, 2016	14.17	14.37	14.05	14.36	826,499	+0.07(+0.47%)
Nov 07, 2016	14.30	14.47	14.08	14.29	511,933	+0.05(+0.33%)
Nov 04, 2016	14.24	14.61	14.13	14.24	349,091	+0.02(+0.13%)
Nov 03, 2016	14.31	14.69	13.98	14.22	355,729	+0.05(+0.34%)
Nov 02, 2016	14.14	14.36	13.98	14.18	706,598	-0.09(-0.60%)
Nov 01, 2016	15.27	15.39	14.16	14.26	520,005	-0.97(-6.39%)
Oct 31, 2016	14.94	15.30	14.24	15.24	697,583	+0.29(+1.92%)
Oct 28, 2016	15.11	15.52	14.89	14.95	411,033	-0.26(-1.69%)
Oct 27, 2016	15.62	15.69	14.84	15.21	422,686	-0.50(-3.16%)
Oct 26, 2016	15.66	16.10	15.41	15.70	727,427	-0.11(-0.66%)
Oct 25, 2016	15.80	16.20	15.64	15.81	680,133	-0.15(-0.96%)
Oct 24, 2016	15.73	16.19	15.32	15.96	554,271	+0.37(+2.39%)
Oct 21, 2016	15.45	16.15	15.27	15.59	744,412	-0.04(-0.24%)
Oct 20, 2016	15.32	15.76	15.04	15.63	602,422	+0.15(+0.99%)
Oct 19, 2016	15.34	15.80	15.24	15.47	636,037	+0.10(+0.68%)
Oct 18, 2016	15.56	15.57	15.27	15.37	701,094	+0.08(+0.50%)
Oct 17, 2016	14.73	15.60	14.61	15.29	923,659	+0.38(+2.56%)
Oct 14, 2016	14.36	15.37	14.23	14.91	1,172,092	+0.47(+3.24%)
Oct 13, 2016	14.46	14.62	14.24	14.44	1,202,452	+0.14(+1.00%)
Oct 12, 2016	14.34	14.97	13.57	14.30	2,215,299	-0.63(-4.22%)
Oct 11, 2016	14.39	15.30	14.32	14.93	1,947,484	+0.02(+0.13%)
Oct 10, 2016	14.51	15.58	14.49	14.91	1,962,261	+0.50(+3.44%)
Oct 07, 2016	13.36	14.82	13.08	14.41	4,462,680	+1.04(+7.78%)
Oct 06, 2016	13.23	13.79	13.13	13.37	2,545,662	-0.14(-1.06%)
Oct 05, 2016	14.22	14.26	13.36	13.52	3,899,467	-0.80(-5.60%)
Oct 04, 2016	15.70	15.70	14.22	14.32	2,397,021	-1.35(-8.59%)
Oct 03, 2016	15.75	15.84	13.79	15.66	6,928,832	-2.19(-12.25%)
Sep 26, 2016	18.61	18.61	17.46	17.85	28,128	-0.76(-4.10%)
Sep 22, 2016	18.57	18.61	18.51	18.61	118	+0.10(+0.52%)
Sep 21, 2016	18.52	18.52	18.52	18.52	145	-0.11(-0.58%)
Sep 20, 2016	19.33	19.57	18.52	18.63	6,506	-0.61(-3.16%)
Sep 19, 2016	18.33	19.33	18.33	19.23	2,618	+0.91(+4.94%)
Sep 16, 2016	16.48	18.33	16.48	18.33	3,563	+2.44(+15.39%)

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.

Advansix Inc (NY: ASIX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Advansix Inc (NY: ASIX )

Historical Prices

Sections

Services