Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.71	28.69	27.67	28.60	222,409	+1.05(+3.81%)
Mar 27, 2024	26.63	27.59	26.46	27.55	103,053	+1.20(+4.55%)
Mar 26, 2024	26.93	26.99	26.35	26.35	59,532	-0.34(-1.27%)
Mar 25, 2024	26.92	27.08	26.67	26.69	74,349	-0.05(-0.19%)
Mar 22, 2024	27.30	27.30	26.74	26.74	60,822	-0.45(-1.66%)
Mar 21, 2024	27.28	27.48	26.80	27.19	141,725	+0.11(+0.41%)
Mar 20, 2024	25.45	27.21	25.45	27.08	142,557	+1.41(+5.49%)
Mar 19, 2024	25.54	25.99	25.54	25.67	136,423	+0.06(+0.23%)
Mar 18, 2024	26.26	26.26	25.59	25.61	134,482	-0.65(-2.48%)
Mar 15, 2024	25.89	26.71	25.89	26.26	268,246	+0.35(+1.35%)
Mar 14, 2024	27.01	27.01	25.62	25.91	146,454	-1.29(-4.74%)
Mar 13, 2024	26.76	27.35	26.76	27.20	122,926	+0.42(+1.57%)
Mar 12, 2024	27.09	27.11	26.69	26.78	162,282	-0.31(-1.14%)
Mar 11, 2024	26.65	27.15	26.65	27.09	78,110	+0.21(+0.78%)
Mar 08, 2024	27.02	27.40	26.82	26.88	93,133	-0.07(-0.26%)
Mar 07, 2024	26.92	27.30	26.89	26.95	85,447	+0.38(+1.43%)
Mar 06, 2024	26.89	26.89	26.29	26.57	173,904	+0.06(+0.23%)
Mar 05, 2024	27.27	27.38	26.50	26.51	116,411	-0.99(-3.60%)
Mar 04, 2024	27.29	27.83	27.28	27.50	141,695	+0.23(+0.84%)
Mar 01, 2024	27.80	27.91	27.18	27.27	103,349	-0.55(-1.98%)
Feb 29, 2024	27.86	27.93	27.13	27.82	170,627	+0.48(+1.75%)
Feb 28, 2024	27.09	27.45	26.95	27.34	226,041	-0.01(-0.04%)
Feb 27, 2024	27.26	27.73	27.07	27.35	192,986	+0.39(+1.44%)
Feb 26, 2024	27.68	27.73	26.80	26.96	269,954	-0.91(-3.28%)
Feb 23, 2024	27.56	27.94	27.36	27.88	196,660	+0.24(+0.86%)
Feb 22, 2024	26.97	27.95	26.95	27.64	188,620	+0.55(+2.02%)
Feb 21, 2024	27.28	27.97	26.96	27.09	249,386	-0.37(-1.34%)
Feb 20, 2024	28.24	28.70	27.19	27.46	395,657	-1.35(-4.69%)
Feb 16, 2024	28.17	29.09	27.66	28.81	243,000	+1.56(+5.73%)
Feb 15, 2024	26.37	27.60	26.37	27.25	189,372	+1.11(+4.26%)
Feb 14, 2024	25.75	26.17	25.58	26.14	127,718	+0.47(+1.82%)
Feb 13, 2024	25.80	26.02	25.31	25.67	201,467	-1.05(-3.94%)
Feb 12, 2024	25.85	27.06	25.85	26.73	141,039	+0.88(+3.38%)
Feb 09, 2024	25.49	25.88	25.15	25.85	133,379	+0.37(+1.44%)
Feb 08, 2024	25.13	25.49	24.90	25.48	127,433	+0.25(+0.98%)
Feb 07, 2024	25.13	25.33	24.95	25.23	109,453	+0.09(+0.36%)
Feb 06, 2024	25.02	25.36	24.97	25.15	166,422	+0.14(+0.56%)
Feb 05, 2024	24.48	25.07	24.40	25.01	226,683	-0.03(-0.12%)
Feb 02, 2024	25.43	25.43	24.92	25.04	234,278	-0.88(-3.41%)
Feb 01, 2024	25.48	26.01	25.35	25.92	157,964	+0.69(+2.72%)
Jan 31, 2024	26.09	26.19	25.19	25.23	243,511	-0.97(-3.72%)
Jan 30, 2024	26.00	26.30	25.81	26.21	134,193	+0.00(+0.00%)
Jan 29, 2024	26.08	26.35	25.82	26.21	134,979	+0.03(+0.11%)
Jan 26, 2024	26.13	26.20	25.68	26.18	124,158	+0.35(+1.35%)
Jan 25, 2024	25.74	25.96	25.35	25.83	263,697	+0.35(+1.37%)
Jan 24, 2024	25.73	26.08	25.22	25.48	184,556	-0.11(-0.43%)
Jan 23, 2024	26.00	26.43	25.58	25.59	126,157	-0.04(-0.16%)
Jan 22, 2024	25.18	25.78	25.18	25.63	134,339	+0.56(+2.22%)
Jan 19, 2024	25.09	25.25	24.66	25.08	149,817	+0.06(+0.24%)
Jan 18, 2024	24.94	25.12	24.68	25.02	101,974	+0.22(+0.88%)
Jan 17, 2024	24.97	25.19	24.26	24.80	136,249	-0.66(-2.58%)
Jan 16, 2024	25.70	25.81	25.40	25.45	119,189	-0.46(-1.77%)
Jan 12, 2024	26.74	26.85	25.86	25.91	82,638	-0.33(-1.25%)
Jan 11, 2024	26.50	26.50	25.78	26.24	160,572	-0.35(-1.31%)
Jan 10, 2024	26.67	26.67	26.20	26.59	126,182	-0.29(-1.07%)
Jan 09, 2024	27.83	27.83	26.86	26.88	114,268	-1.44(-5.09%)
Jan 08, 2024	27.90	28.33	27.80	28.32	144,496	+0.23(+0.81%)
Jan 05, 2024	28.27	28.64	28.00	28.09	183,656	-0.36(-1.26%)
Jan 04, 2024	28.77	28.82	28.25	28.45	120,308	-0.20(-0.69%)
Jan 03, 2024	29.33	29.33	28.56	28.65	129,083	-0.97(-3.29%)
Jan 02, 2024	29.53	30.38	29.38	29.62	291,663	-0.17(-0.57%)
Dec 29, 2023	30.36	30.43	29.77	29.79	98,944	-0.68(-2.22%)
Dec 28, 2023	30.55	30.88	30.32	30.46	90,718	-0.19(-0.62%)
Dec 27, 2023	30.90	31.01	30.56	30.65	101,858	-0.28(-0.90%)
Dec 26, 2023	30.91	31.14	30.74	30.93	104,805	+0.21(+0.68%)
Dec 22, 2023	30.82	31.29	30.57	30.72	118,764	+0.14(+0.46%)
Dec 21, 2023	30.28	30.69	30.05	30.58	120,328	+0.60(+1.99%)
Dec 20, 2023	29.79	30.82	29.68	29.99	176,269	-0.09(-0.30%)
Dec 19, 2023	30.12	30.56	29.83	30.08	188,642	+0.30(+1.00%)
Dec 18, 2023	29.41	30.43	29.35	29.78	382,442	+0.59(+2.01%)
Dec 15, 2023	28.99	29.64	28.80	29.19	945,716	+0.36(+1.24%)
Dec 14, 2023	28.34	29.12	28.34	28.83	250,668	+1.10(+3.98%)
Dec 13, 2023	26.49	28.01	26.35	27.73	303,195	+1.17(+4.42%)
Dec 12, 2023	26.63	26.69	26.26	26.56	196,236	+0.02(+0.07%)
Dec 11, 2023	26.86	26.86	26.38	26.54	132,197	-0.45(-1.66%)
Dec 08, 2023	27.14	27.60	26.88	26.98	121,228	-0.16(-0.59%)
Dec 07, 2023	26.34	27.15	26.34	27.14	133,815	+0.91(+3.49%)
Dec 06, 2023	26.56	27.10	26.13	26.23	172,725	+0.05(+0.19%)
Dec 05, 2023	26.88	26.90	26.13	26.18	168,488	-0.88(-3.27%)
Dec 04, 2023	26.31	27.23	26.13	27.06	148,350	+0.54(+2.02%)
Dec 01, 2023	25.87	26.73	25.73	26.53	194,793	+0.55(+2.10%)
Nov 30, 2023	26.28	26.48	25.82	25.98	162,684	-0.29(-1.10%)
Nov 29, 2023	26.06	26.44	25.96	26.27	148,813	+0.35(+1.34%)
Nov 28, 2023	26.25	26.32	25.86	25.92	131,421	-0.38(-1.44%)
Nov 27, 2023	26.17	26.45	25.93	26.30	137,791	-0.16(-0.60%)
Nov 24, 2023	26.00	26.98	26.00	26.46	59,761	+0.24(+0.91%)
Nov 22, 2023	26.02	26.36	25.84	26.22	149,929	+0.25(+0.96%)
Nov 21, 2023	26.50	26.79	25.95	25.97	179,828	-1.11(-4.11%)
Nov 20, 2023	27.20	27.20	26.74	27.08	157,157	+0.24(+0.89%)
Nov 17, 2023	26.34	26.88	26.07	26.85	259,297	+0.88(+3.41%)
Nov 16, 2023	26.19	26.27	25.66	25.96	134,671	-0.27(-1.02%)
Nov 15, 2023	25.88	26.54	25.74	26.23	219,957	+0.45(+1.74%)
Nov 14, 2023	25.10	25.96	25.10	25.78	174,425	+1.37(+5.62%)
Nov 13, 2023	24.02	24.69	23.97	24.41	127,821	+0.11(+0.45%)
Nov 10, 2023	23.91	24.42	23.67	24.30	143,184	+0.55(+2.33%)
Nov 09, 2023	24.47	24.57	23.63	23.75	164,211	-0.32(-1.31%)
Nov 08, 2023	24.27	24.63	23.76	24.06	260,916	-0.24(-0.98%)
Nov 07, 2023	24.84	25.15	24.11	24.30	315,069	-0.80(-3.19%)
Nov 06, 2023	25.50	25.50	24.54	25.10	356,613	-0.46(-1.82%)
Nov 03, 2023	26.27	27.42	23.91	25.56	342,179	-2.16(-7.80%)
Nov 02, 2023	27.41	27.75	27.12	27.73	118,703	+0.83(+3.08%)
Nov 01, 2023	27.03	27.47	26.53	26.90	189,141	-0.32(-1.16%)
Oct 31, 2023	27.79	27.79	27.13	27.21	108,153	-0.41(-1.50%)
Oct 30, 2023	27.84	27.94	27.41	27.63	101,997	+0.19(+0.68%)
Oct 27, 2023	27.83	28.47	27.31	27.44	148,094	-0.28(-1.00%)
Oct 26, 2023	27.15	27.94	27.08	27.72	151,103	+0.82(+3.05%)
Oct 25, 2023	26.56	27.10	26.44	26.90	142,124	+0.02(+0.07%)
Oct 24, 2023	27.34	27.55	26.88	26.88	108,694	-0.08(-0.29%)
Oct 23, 2023	27.45	27.75	26.83	26.96	169,833	-0.68(-2.47%)
Oct 20, 2023	28.16	28.23	27.59	27.64	148,054	-0.47(-1.69%)
Oct 19, 2023	28.36	28.74	27.91	28.11	144,734	-0.37(-1.28%)
Oct 18, 2023	28.97	29.44	28.47	28.48	123,565	-0.89(-3.03%)
Oct 17, 2023	28.46	29.73	28.30	29.37	148,946	+0.58(+2.02%)
Oct 16, 2023	28.81	29.22	28.64	28.78	92,909	+0.35(+1.22%)
Oct 13, 2023	29.17	29.27	28.42	28.44	85,363	-0.74(-2.54%)
Oct 12, 2023	29.40	29.40	28.77	29.18	121,878	-0.10(-0.34%)
Oct 11, 2023	29.65	30.04	29.12	29.28	119,215	-0.48(-1.63%)
Oct 10, 2023	29.31	29.98	29.31	29.76	108,815	+0.61(+2.10%)
Oct 09, 2023	28.40	29.27	28.32	29.15	106,245	+0.66(+2.32%)
Oct 06, 2023	27.94	28.55	27.79	28.49	148,546	+0.35(+1.23%)
Oct 05, 2023	28.43	28.61	27.82	28.14	159,786	-0.34(-1.18%)
Oct 04, 2023	28.73	28.73	27.80	28.48	139,830	-0.03(-0.10%)
Oct 03, 2023	29.00	29.34	28.38	28.51	153,421	-0.97(-3.28%)
Oct 02, 2023	30.34	30.44	28.77	29.48	196,851	-1.22(-3.99%)
Sep 29, 2023	30.82	30.95	30.47	30.70	209,824	+0.15(+0.49%)
Sep 28, 2023	30.31	30.80	30.31	30.55	172,123	+0.33(+1.08%)
Sep 27, 2023	29.94	30.38	29.73	30.23	184,147	+0.57(+1.93%)
Sep 26, 2023	30.03	30.40	29.63	29.65	142,994	-0.68(-2.25%)
Sep 25, 2023	29.99	30.38	30.14	30.34	94,427	+0.11(+0.36%)
Sep 22, 2023	30.60	30.79	30.23	30.23	128,011	-0.30(-0.97%)
Sep 21, 2023	30.14	30.70	29.69	30.52	165,491	+0.07(+0.23%)
Sep 20, 2023	30.75	31.19	30.40	30.45	86,676	-0.10(-0.32%)
Sep 19, 2023	30.80	31.23	30.53	30.55	183,345	-0.22(-0.71%)
Sep 18, 2023	31.29	31.58	30.50	30.77	298,522	-0.33(-1.05%)
Sep 15, 2023	31.01	31.41	30.40	31.10	1,291,372	-0.14(-0.44%)
Sep 14, 2023	30.05	31.27	30.05	31.23	197,220	+1.51(+5.08%)
Sep 13, 2023	30.22	30.49	29.63	29.72	287,104	-0.33(-1.08%)
Sep 12, 2023	30.07	30.29	29.60	30.05	357,642	+0.01(+0.03%)
Sep 11, 2023	30.67	30.99	29.80	30.04	205,721	-0.31(-1.01%)
Sep 08, 2023	30.43	30.51	29.76	30.35	222,116	+0.04(+0.13%)
Sep 07, 2023	31.53	31.66	30.10	30.31	238,250	-1.42(-4.48%)
Sep 06, 2023	32.15	32.60	31.52	31.73	158,704	-0.29(-0.89%)
Sep 05, 2023	33.21	33.21	31.98	32.02	207,875	-1.45(-4.34%)
Sep 01, 2023	32.91	33.84	32.83	33.47	300,607	+0.79(+2.42%)
Aug 31, 2023	32.44	32.78	32.28	32.68	251,608	+0.27(+0.82%)
Aug 30, 2023	32.41	32.82	32.37	32.41	100,555	-0.19(-0.58%)
Aug 29, 2023	32.61	32.97	32.51	32.60	131,836	+0.03(+0.09%)
Aug 28, 2023	32.51	32.93	32.41	32.57	128,263	+0.13(+0.40%)
Aug 25, 2023	32.23	32.65	32.14	32.44	86,804	+0.37(+1.14%)
Aug 24, 2023	31.89	32.54	31.89	32.07	121,271	+0.02(+0.06%)
Aug 23, 2023	32.68	32.68	31.94	32.05	122,275	-0.64(-1.96%)
Aug 22, 2023	33.51	33.88	32.67	32.70	163,892	-0.69(-2.07%)
Aug 21, 2023	34.10	34.45	33.36	33.39	228,391	-0.78(-2.28%)
Aug 18, 2023	33.36	34.19	33.36	34.17	212,943	+0.48(+1.44%)
Aug 17, 2023	33.77	34.05	33.51	33.68	167,308	+0.11(+0.32%)
Aug 16, 2023	34.18	34.33	33.53	33.58	133,388	-0.70(-2.05%)
Aug 15, 2023	35.82	35.98	34.24	34.28	164,793	-1.96(-5.40%)
Aug 14, 2023	36.81	36.84	36.14	36.23	113,060	-0.88(-2.37%)
Aug 11, 2023	36.73	37.24	36.40	37.11	101,909	+0.24(+0.64%)
Aug 10, 2023	36.93	37.02	36.30	36.88	115,273	+0.21(+0.56%)
Aug 09, 2023	35.38	36.78	35.26	36.67	325,013	+1.29(+3.64%)
Aug 08, 2023	34.89	35.88	34.82	35.38	188,091	-0.23(-0.64%)
Aug 07, 2023	38.88	39.05	35.43	35.61	281,835	-3.46(-8.86%)
Aug 04, 2023	38.71	40.19	37.34	39.07	247,775	+0.33(+0.86%)
Aug 03, 2023	38.85	39.36	38.41	38.74	179,409	-0.36(-0.93%)
Aug 02, 2023	39.15	39.28	38.71	39.10	104,613	-0.51(-1.29%)
Aug 01, 2023	39.07	39.62	38.93	39.61	101,510	+0.16(+0.40%)
Jul 31, 2023	38.66	39.54	38.58	39.45	97,589	+0.82(+2.11%)
Jul 28, 2023	39.55	39.67	38.56	38.64	97,706	-0.62(-1.58%)
Jul 27, 2023	39.12	39.61	38.97	39.26	121,565	+0.30(+0.78%)
Jul 26, 2023	38.61	39.06	38.49	38.95	108,167	+0.34(+0.89%)
Jul 25, 2023	37.59	38.68	37.59	38.61	93,536	+0.92(+2.45%)
Jul 24, 2023	36.85	37.78	36.85	37.68	90,411	+0.67(+1.81%)
Jul 21, 2023	37.47	37.47	36.92	37.01	87,314	-0.36(-0.97%)
Jul 20, 2023	37.29	37.48	36.90	37.38	105,946	+0.34(+0.93%)
Jul 19, 2023	37.03	37.31	36.81	37.03	117,468	-0.17(-0.45%)
Jul 18, 2023	36.67	37.59	36.67	37.20	77,083	+0.35(+0.96%)
Jul 17, 2023	36.44	37.00	36.34	36.85	87,771	+0.10(+0.27%)
Jul 14, 2023	36.91	36.91	36.11	36.75	101,305	-0.42(-1.14%)
Jul 13, 2023	36.54	37.24	36.51	37.17	135,062	+0.65(+1.78%)
Jul 12, 2023	36.54	36.84	36.25	36.52	193,447	+0.78(+2.17%)
Jul 11, 2023	35.89	36.15	35.41	35.74	137,694	+0.08(+0.22%)
Jul 10, 2023	35.07	35.74	35.07	35.67	122,279	+0.34(+0.97%)
Jul 07, 2023	34.15	35.52	34.15	35.32	152,694	+1.20(+3.52%)
Jul 06, 2023	33.72	34.13	32.87	34.12	154,676	-0.18(-0.52%)
Jul 05, 2023	35.25	35.25	34.22	34.30	182,009	-1.08(-3.06%)
Jul 03, 2023	34.13	35.56	34.13	35.38	79,376	+0.97(+2.83%)
Jun 30, 2023	34.98	34.98	34.40	34.41	171,664	-0.30(-0.85%)
Jun 29, 2023	34.00	35.07	34.00	34.70	138,267	+0.69(+2.02%)
Jun 28, 2023	33.92	34.04	33.50	34.01	92,753	+0.08(+0.23%)
Jun 27, 2023	33.54	34.07	33.20	33.94	137,150	+0.37(+1.11%)
Jun 26, 2023	33.10	34.00	33.10	33.56	135,961	+0.21(+0.62%)
Jun 23, 2023	33.89	34.47	33.31	33.35	496,702	-1.09(-3.17%)
Jun 22, 2023	34.65	34.77	34.12	34.45	106,744	-0.45(-1.30%)
Jun 21, 2023	34.36	35.31	34.27	34.90	121,860	+0.25(+0.71%)
Jun 20, 2023	34.62	34.69	34.07	34.65	126,575	-0.41(-1.18%)
Jun 16, 2023	35.38	35.54	34.39	35.07	948,733	+0.03(+0.08%)
Jun 15, 2023	34.38	35.19	34.22	35.04	146,072	+0.94(+2.76%)
May 08, 2023	36.51	36.84	33.91	34.10	269,871	-2.38(-6.53%)
May 05, 2023	35.62	36.77	34.97	36.48	169,017	+2.15(+6.25%)
May 04, 2023	35.20	35.42	34.27	34.33	148,880	-1.29(-3.63%)
May 03, 2023	36.29	36.73	35.57	35.63	186,055	-0.62(-1.70%)
May 02, 2023	36.32	36.52	35.47	36.24	109,124	-0.43(-1.17%)
May 01, 2023	36.76	37.14	36.42	36.67	133,009	-0.24(-0.64%)
Apr 28, 2023	36.21	37.39	36.21	36.91	116,197	+0.61(+1.67%)
Apr 27, 2023	36.34	36.58	35.09	36.30	280,571	+0.14(+0.38%)
Apr 26, 2023	36.41	36.80	35.94	36.16	147,661	-0.75(-2.04%)
Apr 25, 2023	37.72	37.93	36.74	36.92	281,048	-1.48(-3.85%)
Apr 24, 2023	38.00	38.47	37.80	38.40	84,712	+0.43(+1.14%)
Apr 21, 2023	38.83	38.83	37.76	37.97	126,415	-0.90(-2.32%)
Apr 20, 2023	38.58	38.99	38.49	38.87	129,618	-0.10(-0.25%)
Apr 19, 2023	38.45	39.12	37.75	38.97	136,963	+0.45(+1.17%)
Apr 18, 2023	39.08	39.08	38.52	38.52	199,633	-0.41(-1.06%)
Apr 17, 2023	38.93	39.14	38.65	38.93	81,832	-0.08(-0.20%)
Apr 14, 2023	39.62	40.16	38.69	39.00	87,550	-0.67(-1.68%)
Apr 13, 2023	39.33	39.69	38.95	39.67	128,491	+0.36(+0.92%)
Apr 12, 2023	39.18	40.27	38.69	39.31	200,610	+1.37(+3.61%)
Apr 11, 2023	37.73	38.53	37.69	37.94	167,935	+0.16(+0.41%)
Apr 10, 2023	37.71	38.79	37.29	37.78	460,253	-0.12(-0.31%)
Apr 06, 2023	38.71	38.77	37.59	37.90	96,939	-0.98(-2.52%)
Apr 05, 2023	37.66	38.92	37.66	38.88	184,960	+0.77(+2.03%)
Apr 04, 2023	37.84	38.10	37.26	38.10	189,291	+0.23(+0.59%)