Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advansix Inc (NY: ASIX )

24.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 11.72 11.99 11.00 11.30 283,731 -0.37(-3.19%)
May 28, 2020 12.22 12.22 11.62 11.67 232,587 -0.38(-3.17%)
May 27, 2020 12.09 12.28 11.56 12.05 223,431 +0.25(+2.10%)
May 26, 2020 11.14 11.99 11.12 11.81 490,272 +1.16(+10.94%)
May 22, 2020 10.98 11.13 10.51 10.64 104,984 -0.31(-2.87%)
May 21, 2020 10.81 11.18 10.67 10.96 143,925 +0.10(+0.97%)
May 20, 2020 10.57 10.98 10.50 10.85 173,337 +0.49(+4.70%)
May 19, 2020 10.79 10.93 10.32 10.37 145,007 -0.53(-4.90%)
May 18, 2020 10.57 11.09 10.57 10.90 376,284 +0.83(+8.25%)
May 15, 2020 10.35 10.42 10.03 10.07 166,278 -0.26(-2.50%)
May 14, 2020 9.649 10.42 9.315 10.33 178,194 +0.35(+3.54%)
May 13, 2020 10.76 10.80 9.649 9.974 259,137 -0.90(-8.25%)
May 12, 2020 10.97 11.53 10.85 10.87 219,423 -0.12(-1.13%)
May 11, 2020 10.79 11.11 10.50 10.99 180,598 -0.16(-1.45%)
May 08, 2020 10.49 11.24 10.47 11.16 234,906 +0.65(+6.18%)
May 07, 2020 10.99 11.19 10.37 10.51 216,675 -0.28(-2.57%)
May 06, 2020 11.51 12.06 10.72 10.79 362,014 -0.87(-7.45%)
May 05, 2020 11.31 12.28 11.16 11.65 631,328 +0.73(+6.64%)
May 04, 2020 11.45 11.45 10.68 10.93 361,796 -0.78(-6.68%)
May 01, 2020 12.57 13.34 11.66 11.71 745,371 +0.09(+0.74%)
Apr 30, 2020 11.54 12.53 11.19 11.62 416,427 -0.13(-1.14%)
Apr 29, 2020 10.74 11.87 10.61 11.76 344,107 +1.38(+13.34%)
Apr 28, 2020 10.38 10.59 9.878 10.37 254,731 +0.33(+3.33%)
Apr 27, 2020 9.077 10.16 8.924 10.04 264,217 +0.99(+10.97%)
Apr 24, 2020 9.134 9.220 8.523 9.048 124,158 +0.14(+1.61%)
Apr 23, 2020 8.752 9.406 8.752 8.905 172,009 +0.16(+1.86%)
Apr 22, 2020 8.666 8.914 8.399 8.743 229,925 +0.32(+3.85%)
Apr 21, 2020 8.218 8.571 8.103 8.418 282,632 -0.18(-2.11%)
Apr 20, 2020 9.773 9.859 8.580 8.599 267,555 -1.43(-14.27%)
Apr 17, 2020 9.764 10.30 9.272 10.03 234,906 +0.61(+6.48%)
Apr 16, 2020 9.363 9.649 8.723 9.420 310,563 -0.01(-0.10%)
Apr 15, 2020 10.72 10.80 9.401 9.430 177,478 -1.81(-16.13%)
Apr 14, 2020 11.65 11.98 11.09 11.24 360,534 -0.11(-1.01%)
Apr 13, 2020 11.20 11.72 10.68 11.36 318,420 +0.25(+2.23%)
Apr 09, 2020 11.55 11.78 10.70 11.11 360,846 -0.09(-0.77%)
Apr 08, 2020 11.13 11.58 10.69 11.20 263,733 +0.33(+3.08%)
Apr 07, 2020 11.16 11.85 10.59 10.86 306,660 +0.13(+1.25%)
Apr 06, 2020 9.697 10.98 9.697 10.73 329,679 +1.41(+15.16%)
Apr 03, 2020 10.98 11.38 8.876 9.315 503,969 -1.70(-15.42%)
Apr 02, 2020 9.420 11.36 9.325 11.01 770,515 +1.47(+15.40%)
Apr 01, 2020 8.590 9.640 8.428 9.544 337,314 +0.44(+4.82%)
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.