Indicators

Advansix Inc (NY: ASIX )

23.04 +0.11 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.78	44.57	42.59	42.77	191,189	-1.18(-2.69%)
Apr 28, 2022	44.11	44.17	42.62	43.95	134,599	+0.64(+1.49%)
Apr 27, 2022	44.33	44.33	43.04	43.30	170,988	-0.46(-1.05%)
Apr 26, 2022	45.16	45.93	43.73	43.76	181,781	-1.56(-3.43%)
Apr 25, 2022	45.31	45.65	43.40	45.32	222,570	-0.84(-1.83%)
Apr 22, 2022	47.52	48.22	45.40	46.16	170,474	-1.73(-3.61%)
Apr 21, 2022	51.19	51.36	47.40	47.89	176,143	-3.03(-5.96%)
Apr 20, 2022	51.46	52.32	50.59	50.93	157,491	-0.42(-0.82%)
Apr 19, 2022	50.02	51.56	50.01	51.35	245,047	+0.99(+1.96%)
Apr 18, 2022	48.54	50.93	48.54	50.36	220,480	+1.77(+3.64%)
Apr 14, 2022	48.84	49.57	48.01	48.59	159,101	-0.17(-0.35%)
Apr 13, 2022	48.59	49.23	46.73	48.77	232,295	+0.56(+1.16%)
Apr 12, 2022	47.77	49.13	47.67	48.21	247,613	+1.09(+2.32%)
Apr 11, 2022	46.93	48.00	46.30	47.12	320,863	+0.04(+0.08%)
Apr 08, 2022	46.81	47.65	46.33	47.08	220,222	+0.61(+1.32%)
Apr 07, 2022	46.88	47.45	45.52	46.46	134,728	-0.13(-0.29%)
Apr 06, 2022	47.99	48.01	46.09	46.60	302,478	-1.52(-3.15%)
Apr 05, 2022	50.43	51.13	48.09	48.11	322,095	-2.22(-4.41%)
Apr 04, 2022	49.61	50.72	48.58	50.33	279,806	+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.