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 11.62 416,427 -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%)
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.