Skip to main content

Advansix Inc (NY: ASIX )

28.02 +0.47 (+1.71%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.63 27.59 26.46 27.55 103,053 +1.20(+4.55%)
Mar 26, 2024 26.93 26.99 26.35 26.35 59,532 -0.34(-1.27%)
Mar 25, 2024 26.92 27.08 26.67 26.69 74,349 -0.05(-0.19%)
Mar 22, 2024 27.30 27.30 26.74 26.74 60,822 -0.45(-1.66%)
Mar 21, 2024 27.28 27.48 26.80 27.19 141,725 +0.11(+0.41%)
Mar 20, 2024 25.45 27.21 25.45 27.08 142,557 +1.41(+5.49%)
Mar 19, 2024 25.54 25.99 25.54 25.67 136,423 +0.06(+0.23%)
Mar 18, 2024 26.26 26.26 25.59 25.61 134,482 -0.65(-2.48%)
Mar 15, 2024 25.89 26.71 25.89 26.26 268,246 +0.35(+1.35%)
Mar 14, 2024 27.01 27.01 25.62 25.91 146,454 -1.29(-4.74%)
Mar 13, 2024 26.76 27.35 26.76 27.20 122,926 +0.42(+1.57%)
Mar 12, 2024 27.09 27.11 26.69 26.78 162,282 -0.31(-1.14%)
Mar 11, 2024 26.65 27.15 26.65 27.09 78,110 +0.21(+0.78%)
Mar 08, 2024 27.02 27.40 26.82 26.88 93,133 -0.07(-0.26%)
Mar 07, 2024 26.92 27.30 26.89 26.95 85,447 +0.38(+1.43%)
Mar 06, 2024 26.89 26.89 26.29 26.57 173,904 +0.06(+0.23%)
Mar 05, 2024 27.27 27.38 26.50 26.51 116,411 -0.99(-3.60%)
Mar 04, 2024 27.29 27.83 27.28 27.50 141,695 +0.23(+0.84%)
Mar 01, 2024 27.80 27.91 27.18 27.27 103,349 -0.55(-1.98%)
Feb 29, 2024 27.86 27.93 27.13 27.82 170,627 +0.48(+1.75%)
Feb 28, 2024 27.09 27.45 26.95 27.34 226,041 -0.01(-0.04%)
Feb 27, 2024 27.26 27.73 27.07 27.35 192,986 +0.39(+1.44%)
Feb 26, 2024 27.68 27.73 26.80 26.96 269,954 -0.91(-3.28%)
Feb 23, 2024 27.56 27.94 27.36 27.88 196,660 +0.24(+0.86%)
Feb 22, 2024 26.97 27.95 26.95 27.64 188,620 +0.55(+2.02%)
Feb 21, 2024 27.28 27.97 26.96 27.09 249,386 -0.37(-1.34%)
Feb 20, 2024 28.24 28.70 27.19 27.46 395,657 -1.35(-4.69%)
Feb 16, 2024 28.17 29.09 27.66 28.81 243,000 +1.56(+5.73%)
Feb 15, 2024 26.37 27.60 26.37 27.25 189,372 +1.11(+4.26%)
Feb 14, 2024 25.75 26.17 25.58 26.14 127,718 +0.47(+1.82%)
Feb 13, 2024 25.80 26.02 25.31 25.67 201,467 -1.05(-3.94%)
Feb 12, 2024 25.85 27.06 25.85 26.73 141,039 +0.88(+3.38%)
Feb 09, 2024 25.49 25.88 25.15 25.85 133,379 +0.37(+1.44%)
Feb 08, 2024 25.13 25.49 24.90 25.48 127,433 +0.25(+0.98%)
Feb 07, 2024 25.13 25.33 24.95 25.23 109,453 +0.09(+0.36%)
Feb 06, 2024 25.02 25.36 24.97 25.15 166,422 +0.14(+0.56%)
Feb 05, 2024 24.48 25.07 24.40 25.01 226,683 -0.03(-0.12%)
Feb 02, 2024 25.43 25.43 24.92 25.04 234,278 -0.88(-3.41%)
Feb 01, 2024 25.48 26.01 25.35 25.92 157,964 +0.69(+2.72%)
Jan 31, 2024 26.09 26.19 25.19 25.23 243,511 -0.97(-3.72%)
Jan 30, 2024 26.00 26.30 25.81 26.21 134,193 +0.00(+0.00%)
Jan 29, 2024 26.08 26.35 25.82 26.21 134,979 +0.03(+0.11%)
Jan 26, 2024 26.13 26.20 25.68 26.18 124,158 +0.35(+1.35%)
Jan 25, 2024 25.74 25.96 25.35 25.83 263,697 +0.35(+1.37%)
Jan 24, 2024 25.73 26.08 25.22 25.48 184,556 -0.11(-0.43%)
Jan 23, 2024 26.00 26.43 25.58 25.59 126,157 -0.04(-0.16%)
Jan 22, 2024 25.18 25.78 25.18 25.63 134,339 +0.56(+2.22%)
Jan 19, 2024 25.09 25.25 24.66 25.08 149,817 +0.06(+0.24%)
Jan 18, 2024 24.94 25.12 24.68 25.02 101,974 +0.22(+0.88%)
Jan 17, 2024 24.97 25.19 24.26 24.80 136,249 -0.66(-2.58%)
Jan 16, 2024 25.70 25.81 25.40 25.45 119,189 -0.46(-1.77%)
Jan 12, 2024 26.74 26.85 25.86 25.91 82,638 -0.33(-1.25%)
Jan 11, 2024 26.50 26.50 25.78 26.24 160,572 -0.35(-1.31%)
Jan 10, 2024 26.67 26.67 26.20 26.59 126,182 -0.29(-1.07%)
Jan 09, 2024 27.83 27.83 26.86 26.88 114,268 -1.44(-5.09%)
Jan 08, 2024 27.90 28.33 27.80 28.32 144,496 +0.23(+0.81%)
Jan 05, 2024 28.27 28.64 28.00 28.09 183,656 -0.36(-1.26%)
Jan 04, 2024 28.77 28.82 28.25 28.45 120,308 -0.20(-0.69%)
Jan 03, 2024 29.33 29.33 28.56 28.65 129,083 -0.97(-3.29%)
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.