Indicators

Advansix Inc (NY: ASIX )

24.85 +0.03 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.78	44.56	42.59	42.76	191,220	-1.18(-2.69%)
Apr 28, 2022	44.10	44.16	42.61	43.94	134,621	+0.64(+1.49%)
Apr 27, 2022	44.32	44.32	43.03	43.30	171,015	-0.46(-1.05%)
Apr 26, 2022	45.15	45.93	43.72	43.76	181,810	-1.56(-3.43%)
Apr 25, 2022	45.30	45.64	43.39	45.31	222,606	-0.84(-1.83%)
Apr 22, 2022	47.51	48.22	45.39	46.16	170,502	-1.73(-3.61%)
Apr 21, 2022	51.18	51.35	47.40	47.89	176,171	-3.03(-5.96%)
Apr 20, 2022	51.45	52.31	50.58	50.92	157,516	-0.42(-0.82%)
Apr 19, 2022	50.02	51.55	50.00	51.34	245,086	+0.99(+1.96%)
Apr 18, 2022	48.53	50.92	48.53	50.35	220,516	+1.77(+3.64%)
Apr 14, 2022	48.84	49.57	48.00	48.59	159,127	-0.17(-0.35%)
Apr 13, 2022	48.59	49.22	46.72	48.76	232,332	+0.56(+1.16%)
Apr 12, 2022	47.76	49.12	47.66	48.20	247,653	+1.09(+2.32%)
Apr 11, 2022	46.93	47.99	46.29	47.11	320,914	+0.04(+0.08%)
Apr 08, 2022	46.80	47.65	46.33	47.07	220,257	+0.61(+1.32%)
Apr 07, 2022	46.88	47.44	45.51	46.45	134,750	-0.13(-0.29%)
Apr 06, 2022	47.98	48.00	46.08	46.59	302,527	-1.52(-3.15%)
Apr 05, 2022	50.42	51.12	48.09	48.11	322,147	-2.22(-4.41%)
Apr 04, 2022	49.60	50.71	48.58	50.32	279,851	+1.11(+2.26%)

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.