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

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
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 (%)
Apr 30, 2020 11.54 12.53 11.19 11.63 416,360 -0.13(-1.14%)
Apr 29, 2020 10.74 11.87 10.61 11.76 344,051 +1.38(+13.34%)
Apr 28, 2020 10.39 10.60 9.880 10.38 254,690 +0.33(+3.33%)
Apr 27, 2020 9.078 10.17 8.925 10.04 264,174 +0.99(+10.97%)
Apr 24, 2020 9.135 9.221 8.524 9.049 124,138 +0.14(+1.61%)
Apr 23, 2020 8.753 9.407 8.753 8.906 171,981 +0.16(+1.86%)
Apr 22, 2020 8.668 8.916 8.400 8.744 229,888 +0.32(+3.85%)
Apr 21, 2020 8.219 8.572 8.104 8.419 282,586 -0.18(-2.11%)
Apr 20, 2020 9.775 9.861 8.582 8.601 267,512 -1.43(-14.27%)
Apr 17, 2020 9.765 10.30 9.274 10.03 234,868 +0.61(+6.48%)
Apr 16, 2020 9.364 9.651 8.725 9.422 310,513 -0.01(-0.10%)
Apr 15, 2020 10.72 10.80 9.403 9.431 177,450 -1.81(-16.13%)
Apr 14, 2020 11.66 11.98 11.09 11.24 360,476 -0.11(-1.01%)
Apr 13, 2020 11.20 11.72 10.69 11.36 318,369 +0.25(+2.23%)
Apr 09, 2020 11.55 11.78 10.70 11.11 360,788 -0.09(-0.77%)
Apr 08, 2020 11.13 11.58 10.69 11.20 263,690 +0.33(+3.08%)
Apr 07, 2020 11.16 11.86 10.60 10.86 306,611 +0.13(+1.25%)
Apr 06, 2020 9.698 10.98 9.698 10.73 329,626 +1.41(+15.16%)
Apr 03, 2020 10.98 11.38 8.878 9.317 503,888 -1.70(-15.42%)
Apr 02, 2020 9.422 11.36 9.326 11.02 770,391 +1.47(+15.40%)
Apr 01, 2020 8.591 9.641 8.429 9.546 337,260 +0.44(+4.82%)
Mar 31, 2020 8.209 9.183 7.818 9.107 489,473 +0.95(+11.71%)
Mar 30, 2020 8.582 8.582 7.694 8.152 444,969 -0.38(-4.47%)
Mar 27, 2020 9.059 9.059 8.257 8.534 479,688 -0.99(-10.42%)
Mar 26, 2020 9.660 10.12 9.193 9.527 508,541 -0.08(-0.80%)
Mar 25, 2020 10.18 10.66 9.565 9.603 414,797 -0.45(-4.46%)
Mar 24, 2020 11.60 11.84 9.861 10.05 378,551 -1.14(-10.15%)
Mar 23, 2020 11.89 11.91 10.69 11.19 338,260 -1.11(-9.01%)
Mar 20, 2020 12.60 12.60 11.33 12.29 532,068 -0.22(-1.75%)
Mar 19, 2020 11.69 13.69 11.58 12.51 368,730 +0.68(+5.73%)
Mar 18, 2020 12.06 13.05 10.90 11.84 255,076 -1.04(-8.08%)
Mar 17, 2020 12.06 12.90 10.15 12.88 474,330 +1.20(+10.30%)
Mar 16, 2020 8.114 12.50 8.114 11.67 581,489 +1.46(+14.30%)
Mar 13, 2020 8.563 10.21 7.751 10.21 454,127 +2.09(+25.73%)
Mar 12, 2020 8.152 8.830 7.885 8.123 470,558 -0.78(-8.79%)
Mar 11, 2020 9.479 9.823 8.801 8.906 350,657 -0.77(-7.99%)
Mar 10, 2020 9.336 9.765 8.582 9.679 373,514 +0.73(+8.10%)
Mar 09, 2020 10.96 10.96 8.944 8.954 468,888 -2.57(-22.29%)
Mar 06, 2020 12.57 12.70 11.39 11.52 555,848 -1.65(-12.54%)
Mar 05, 2020 13.61 13.77 13.13 13.17 434,210 -0.82(-5.87%)
Mar 04, 2020 14.20 14.20 13.42 13.99 347,877 +0.03(+0.20%)
Mar 03, 2020 13.74 14.37 13.56 13.97 454,678 +0.53(+3.98%)
Mar 02, 2020 14.04 14.05 13.19 13.43 408,956 -0.44(-3.17%)
Feb 28, 2020 13.55 14.04 13.46 13.87 1,348,450 +0.27(+1.97%)
Feb 27, 2020 13.41 14.55 13.41 13.60 491,333 -0.02(-0.14%)
Feb 26, 2020 13.57 13.80 13.47 13.62 504,830 +0.07(+0.49%)
Feb 25, 2020 15.66 15.68 13.55 13.55 632,647 -2.21(-13.99%)
Feb 24, 2020 16.41 16.51 15.29 15.76 294,835 -1.16(-6.88%)
Feb 21, 2020 17.36 18.49 16.53 16.92 746,194 -1.73(-9.26%)
Feb 20, 2020 18.60 19.12 18.59 18.65 141,709 +0.00(+0.00%)
Feb 19, 2020 18.43 18.88 18.33 18.65 508,813 +0.32(+1.72%)
Feb 18, 2020 18.51 18.53 18.00 18.34 175,839 -0.19(-1.03%)
Feb 14, 2020 18.03 18.57 17.98 18.53 125,500 +0.54(+3.03%)
Feb 13, 2020 18.20 18.56 17.75 17.98 172,500 -0.43(-2.33%)
Feb 12, 2020 18.54 18.94 17.90 18.41 229,692 -0.12(-0.67%)
Feb 11, 2020 18.08 18.73 18.05 18.54 141,289 +0.64(+3.57%)
Feb 10, 2020 17.86 17.92 17.52 17.90 161,192 -0.03(-0.16%)
Feb 07, 2020 18.25 18.25 17.73 17.93 102,558 -0.50(-2.69%)
Feb 06, 2020 19.21 19.27 18.35 18.42 146,846 -0.67(-3.50%)
Feb 05, 2020 18.86 19.16 18.57 19.09 266,120 +0.61(+3.31%)
Feb 04, 2020 18.58 18.71 18.12 18.48 410,034 +0.31(+1.68%)
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.