Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	49.30	50.58	48.79	49.36	261,386	-0.24(-0.49%)
Mar 30, 2022	50.98	51.68	49.23	49.61	316,225	-1.23(-2.41%)
Mar 29, 2022	50.03	51.25	49.08	50.83	238,703	+0.44(+0.88%)
Mar 28, 2022	52.38	52.38	50.01	50.39	268,281	-2.32(-4.40%)
Mar 25, 2022	51.77	52.75	50.75	52.71	204,708	+0.83(+1.60%)
Mar 24, 2022	50.95	52.00	49.77	51.88	246,331	+1.23(+2.42%)
Mar 23, 2022	50.61	51.85	50.36	50.65	234,442	+0.09(+0.17%)
Mar 22, 2022	53.06	53.06	49.28	50.56	483,434	-2.25(-4.26%)
Mar 21, 2022	51.98	53.47	50.82	52.81	326,557	+0.93(+1.79%)
Mar 18, 2022	54.73	55.17	51.43	51.89	773,939	-3.03(-5.52%)
Mar 17, 2022	49.91	54.93	49.76	54.92	626,407	+5.30(+10.69%)
Mar 16, 2022	48.31	49.71	48.20	49.62	489,536	+1.86(+3.91%)
Mar 15, 2022	47.71	48.34	46.64	47.75	408,908	+0.28(+0.59%)
Mar 14, 2022	46.84	48.64	45.97	47.47	631,989	+1.47(+3.19%)
Mar 11, 2022	44.52	47.11	44.41	46.00	849,335	+1.79(+4.04%)
Mar 10, 2022	41.54	44.28		44.21	433,387	+2.05(+4.86%)
Mar 09, 2022	40.11	42.76	39.83	42.17	468,784	+2.80(+7.12%)
Mar 08, 2022	39.81	41.20	39.22	39.36	334,226	-0.86(-2.14%)
Mar 07, 2022	41.27	42.62	40.16	40.22	512,117	-1.16(-2.80%)
Mar 04, 2022	40.60	41.83	40.22	41.38	396,319	+0.25(+0.61%)
Mar 03, 2022	39.96	41.39	39.70	41.13	359,421	+1.44(+3.63%)
Mar 02, 2022	38.80	39.89	38.64	39.69	206,361	+1.53(+4.00%)
Mar 01, 2022	38.87	39.22	37.96	38.17	426,487	-0.54(-1.40%)
Feb 28, 2022	36.97	38.85	36.80	38.71	474,285	+1.42(+3.80%)
Feb 25, 2022	34.99	37.46	35.60	37.29	421,488	+2.55(+7.35%)
Feb 24, 2022	32.99	34.85	32.60	34.74	396,797	+0.91(+2.68%)
Feb 23, 2022	35.39	36.02	33.78	33.83	291,009	-1.45(-4.12%)
Feb 22, 2022	32.87	35.50	32.68	35.29	686,165	+2.35(+7.13%)
Feb 18, 2022				32.94	0	-6.70(-16.91%)
Feb 17, 2022	39.30	39.99	39.05	39.64	193,817	-0.22(-0.56%)
Feb 16, 2022	39.92	40.43	39.63	39.86	124,408	-0.23(-0.58%)
Feb 15, 2022	39.56	40.41	39.34	40.09	166,055	+0.65(+1.64%)
Feb 14, 2022	39.58	39.91	38.98	39.45	423,776	-1.05(-2.59%)
Feb 11, 2022	39.56	41.02	39.55	40.50	163,550	+0.69(+1.74%)
Feb 10, 2022	39.90	41.11	39.56	39.81	252,424	-0.90(-2.20%)
Feb 09, 2022	40.95	41.84	40.59	40.70	185,781	+0.12(+0.28%)
Feb 08, 2022	39.39	40.63	39.39	40.59	198,820	+1.19(+3.03%)
Feb 07, 2022	39.03	39.74	38.53	39.39	133,186	+0.34(+0.86%)
Feb 04, 2022	39.20	39.46	38.26	39.05	228,433	-0.36(-0.90%)
Feb 03, 2022	40.46		39.40	39.41	271,872	-1.46(-3.58%)
Feb 02, 2022	41.03	41.27	40.19	40.87	223,415	-0.01(-0.02%)
Feb 01, 2022	40.72	41.34	40.21	40.88	201,782	+0.35(+0.86%)
Jan 31, 2022	39.29	40.55	39.08	40.54	200,734	+0.91(+2.28%)
Jan 28, 2022	40.15	40.24	38.05	39.63	307,895	-0.47(-1.18%)
Jan 27, 2022	40.91	42.18	39.80	40.10	132,071	-0.47(-1.16%)
Jan 26, 2022	40.44	41.51	39.78	40.58	194,428	+0.64(+1.59%)
Jan 25, 2022	39.79	40.27	38.59	39.94	205,774	-0.52(-1.29%)
Jan 24, 2022	39.38	40.74	38.54	40.46	311,465	+0.36(+0.89%)
Jan 21, 2022	40.33	41.63	39.11	40.10	301,386	-0.49(-1.21%)
Jan 20, 2022	42.11	42.55	40.48	40.59	201,297	-1.70(-4.03%)
Jan 19, 2022	43.35	43.54	42.16	42.30	126,444	-0.48(-1.13%)
Jan 18, 2022	43.72	43.72	42.42	42.78	150,156	-1.25(-2.84%)
Jan 14, 2022				44.03	0	+0.16(+0.37%)
Jan 13, 2022	43.69	44.73	43.66	43.87	97,943	+0.07(+0.15%)
Jan 12, 2022	43.95	44.31	43.62	43.80	118,068	+0.50(+1.16%)
Jan 11, 2022	44.05	44.05	42.89	43.30	123,499	-0.34(-0.77%)
Jan 10, 2022	43.64	43.87	42.53	43.64	164,901	-0.28(-0.64%)
Jan 07, 2022	45.05	45.22	43.71	43.92	150,471	-1.17(-2.61%)
Jan 06, 2022	44.45	45.34	43.63	45.09	145,520	+0.88(+1.98%)
Jan 05, 2022	45.21	45.77	44.14	44.22	165,160	-0.91(-2.01%)
Jan 04, 2022	44.85	45.70	44.85	45.12	133,428	+0.25(+0.56%)