Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advansix Inc (NY: ASIX )

25.04 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.208 9.182 7.817 9.105 489,552 +0.95(+11.71%)
Mar 30, 2020 8.580 8.580 7.693 8.151 445,041 -0.38(-4.47%)
Mar 27, 2020 9.057 9.057 8.256 8.533 479,766 -0.99(-10.42%)
Mar 26, 2020 9.659 10.12 9.191 9.525 508,623 -0.08(-0.80%)
Mar 25, 2020 10.17 10.66 9.563 9.601 414,864 -0.45(-4.46%)
Mar 24, 2020 11.60 11.83 9.859 10.05 378,612 -1.14(-10.15%)
Mar 23, 2020 11.89 11.91 10.69 11.19 338,315 -1.11(-9.01%)
Mar 20, 2020 12.60 12.60 11.33 12.29 532,153 -0.22(-1.75%)
Mar 19, 2020 11.69 13.69 11.58 12.51 368,790 +0.68(+5.73%)
Mar 18, 2020 12.05 13.05 10.90 11.83 255,117 -1.04(-8.08%)
Mar 17, 2020 12.05 12.89 10.15 12.88 474,406 +1.20(+10.30%)
Mar 16, 2020 8.113 12.49 8.113 11.67 581,583 +1.46(+14.30%)
Mar 13, 2020 8.561 10.21 7.750 10.21 454,200 +2.09(+25.73%)
Mar 12, 2020 8.151 8.828 7.884 8.122 470,633 -0.78(-8.79%)
Mar 11, 2020 9.477 9.821 8.800 8.905 350,714 -0.77(-7.99%)
Mar 10, 2020 9.334 9.764 8.580 9.678 373,574 +0.73(+8.10%)
Mar 09, 2020 10.96 10.96 8.943 8.952 468,963 -2.57(-22.29%)
Mar 06, 2020 12.57 12.70 11.39 11.52 555,937 -1.65(-12.54%)
Mar 05, 2020 13.61 13.76 13.12 13.17 434,279 -0.82(-5.87%)
Mar 04, 2020 14.20 14.20 13.42 13.99 347,933 +0.03(+0.20%)
Mar 03, 2020 13.73 14.37 13.56 13.96 454,751 +0.53(+3.98%)
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.