Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.62	30.75	30.28	30.50	211,182	+0.15(+0.48%)
Sep 28, 2023	30.11	30.60	30.11	30.36	173,237	+0.32(+1.08%)
Sep 27, 2023	29.75	30.18	29.54	30.03	185,339	+0.57(+1.93%)
Sep 26, 2023	29.84	30.20	29.44	29.46	143,919	-0.68(-2.25%)
Sep 25, 2023	29.80	30.18	29.94	30.14	95,038	+0.11(+0.36%)
Sep 22, 2023	30.41	30.59	30.03	30.03	128,840	-0.29(-0.97%)
Sep 21, 2023	29.94	30.50	29.50	30.33	166,562	+0.07(+0.23%)
Sep 20, 2023	30.55	30.98	30.20	30.26	87,237	-0.10(-0.32%)
Sep 19, 2023	30.60	31.03	30.34	30.36	184,531	-0.22(-0.71%)
Sep 18, 2023	31.09	31.38	30.31	30.57	300,454	-0.32(-1.05%)
Sep 15, 2023	30.81	31.21	30.20	30.90	1,299,731	-0.14(-0.44%)
Sep 14, 2023	29.86	31.07	29.86	31.03	198,496	+1.50(+5.08%)
Sep 13, 2023	30.02	30.30	29.44	29.53	288,962	-0.32(-1.08%)
Sep 12, 2023	29.88	30.09	29.41	29.86	359,957	+0.01(+0.03%)
Sep 11, 2023	30.47	30.79	29.61	29.85	207,053	-0.30(-1.01%)
Sep 08, 2023	30.24	30.32	29.57	30.15	223,554	+0.04(+0.13%)
Sep 07, 2023	31.33	31.46	29.91	30.11	239,792	-1.41(-4.48%)
Sep 06, 2023	31.95	32.39	31.32	31.52	159,732	-0.28(-0.89%)
Sep 05, 2023	33.00	33.00	31.77	31.81	209,220	-1.44(-4.34%)
Sep 01, 2023	32.70	33.62	32.62	33.25	302,553	+0.79(+2.42%)
Aug 31, 2023	32.23	32.56	32.07	32.47	253,237	+0.27(+0.82%)
Aug 30, 2023	32.20	32.60	32.16	32.20	101,206	-0.19(-0.58%)
Aug 29, 2023	32.40	32.76	32.30	32.39	132,689	+0.03(+0.09%)
Aug 28, 2023	32.30	32.72	32.20	32.36	129,094	+0.13(+0.40%)
Aug 25, 2023	32.03	32.44	31.94	32.23	87,366	+0.36(+1.14%)
Aug 24, 2023	31.68	32.33	31.68	31.87	122,056	+0.02(+0.06%)
Aug 23, 2023	32.47	32.47	31.73	31.85	123,067	-0.64(-1.96%)
Aug 22, 2023	33.29	33.66	32.46	32.49	164,952	-0.69(-2.07%)
Aug 21, 2023	33.88	34.22	33.14	33.17	229,869	-0.78(-2.28%)
Aug 18, 2023	33.14	33.97	33.14	33.95	214,322	+0.48(+1.44%)
Aug 17, 2023	33.56	33.83	33.29	33.47	168,391	+0.11(+0.32%)
Aug 16, 2023	33.96	34.11	33.31	33.36	134,251	-0.70(-2.05%)
Aug 15, 2023	35.59	35.74	34.02	34.06	165,859	-1.94(-5.40%)
Aug 14, 2023	36.57	36.60	35.91	36.00	113,792	-0.87(-2.37%)
Aug 11, 2023	36.49	37.00	36.17	36.87	102,569	+0.23(+0.64%)
Aug 10, 2023	36.69	36.79	36.06	36.64	116,019	+0.21(+0.56%)
Aug 09, 2023	35.15	36.54	35.04	36.43	327,117	+1.28(+3.64%)
Aug 08, 2023	34.66	35.65	34.60	35.15	189,309	-0.22(-0.64%)
Aug 07, 2023	38.63	38.80	35.20	35.38	283,660	-3.44(-8.86%)
Aug 04, 2023	38.46	39.93	37.10	38.82	249,378	+0.33(+0.86%)
Aug 03, 2023	38.60	39.11	38.16	38.49	180,570	-0.36(-0.93%)
Aug 02, 2023	38.90	39.02	38.46	38.85	105,291	-0.51(-1.29%)
Aug 01, 2023	38.82	39.37	38.68	39.36	102,167	+0.16(+0.40%)
Jul 31, 2023	38.41	39.29	38.33	39.20	98,221	+0.81(+2.11%)
Jul 28, 2023	39.30	39.41	38.32	38.39	98,339	-0.62(-1.58%)
Jul 27, 2023	38.87	39.36	38.72	39.00	122,352	+0.30(+0.78%)
Jul 26, 2023	38.36	38.81	38.24	38.70	108,867	+0.34(+0.89%)
Jul 25, 2023	37.35	38.43	37.35	38.36	94,142	+0.92(+2.45%)
Jul 24, 2023	36.61	37.53	36.61	37.44	90,996	+0.66(+1.81%)
Jul 21, 2023	37.23	37.23	36.68	36.78	87,879	-0.36(-0.97%)
Jul 20, 2023	37.05	37.24	36.66	37.14	106,632	+0.34(+0.93%)
Jul 19, 2023	36.80	37.07	36.58	36.80	118,228	-0.17(-0.45%)
Jul 18, 2023	36.43	37.35	36.43	36.96	77,582	+0.35(+0.96%)
Jul 17, 2023	36.21	36.77	36.11	36.61	88,339	+0.10(+0.27%)
Jul 14, 2023	36.67	36.67	35.88	36.51	101,961	-0.42(-1.14%)
Jul 13, 2023	36.31	37.00	36.28	36.93	135,936	+0.65(+1.78%)
Jul 12, 2023	36.31	36.60	36.01	36.29	194,699	+0.77(+2.17%)
Jul 11, 2023	35.66	35.92	35.18	35.52	138,585	+0.08(+0.22%)
Jul 10, 2023	34.84	35.52	34.84	35.44	123,070	+0.34(+0.97%)
Jul 07, 2023	33.93	35.29	33.93	35.09	153,682	+1.19(+3.52%)
Jul 06, 2023	33.50	33.91	32.66	33.90	155,677	-0.18(-0.52%)
Jul 05, 2023	35.03	35.03	34.00	34.08	183,187	-1.08(-3.06%)
Jul 03, 2023	33.91	35.33	33.91	35.15	79,890	+0.97(+2.83%)
Jun 30, 2023	34.75	34.75	34.18	34.19	172,775	-0.29(-0.85%)
Jun 29, 2023	33.79	34.84	33.79	34.48	139,161	+0.68(+2.02%)
Jun 28, 2023	33.70	33.82	33.29	33.80	93,354	+0.08(+0.23%)
Jun 27, 2023	33.33	33.85	32.98	33.72	138,038	+0.37(+1.11%)
Jun 26, 2023	32.89	33.79	32.89	33.35	136,841	+0.21(+0.62%)
Jun 23, 2023	33.67	34.24	33.09	33.14	499,916	-1.08(-3.17%)
Jun 22, 2023	34.43	34.54	33.90	34.23	107,435	-0.45(-1.30%)
Jun 21, 2023	34.14	35.08	34.05	34.67	122,649	+0.24(+0.71%)
Jun 20, 2023	34.40	34.47	33.85	34.43	127,394	-0.41(-1.18%)
Jun 16, 2023	35.15	35.31	34.17	34.84	954,874	+0.03(+0.08%)
Jun 15, 2023	34.16	34.97	34.00	34.81	147,018	+0.93(+2.75%)
May 08, 2023	36.27	36.60	33.69	33.88	271,618	-2.36(-6.53%)
May 05, 2023	35.39	36.53	34.74	36.24	170,111	+2.13(+6.25%)
May 04, 2023	34.98	35.19	34.05	34.11	149,844	-1.28(-3.63%)
May 03, 2023	36.06	36.50	35.34	35.40	187,260	-0.61(-1.70%)
May 02, 2023	36.09	36.28	35.24	36.01	109,831	-0.43(-1.18%)
May 01, 2023	36.53	36.90	36.18	36.44	133,870	-0.23(-0.64%)
Apr 28, 2023	35.98	37.15	35.98	36.67	116,949	+0.60(+1.67%)
Apr 27, 2023	36.11	36.35	34.86	36.07	282,387	+0.14(+0.38%)
Apr 26, 2023	36.17	36.56	35.71	35.93	148,617	-0.75(-2.04%)
Apr 25, 2023	37.48	37.68	36.51	36.68	282,867	-1.47(-3.85%)
Apr 24, 2023	37.75	38.22	37.56	38.15	85,260	+0.43(+1.14%)
Apr 21, 2023	38.58	38.58	37.52	37.72	127,234	-0.90(-2.32%)
Apr 20, 2023	38.34	38.74	38.24	38.62	130,457	-0.10(-0.25%)
Apr 19, 2023	38.20	38.87	37.51	38.72	137,850	+0.45(+1.17%)
Apr 18, 2023	38.83	38.83	38.27	38.27	200,925	-0.41(-1.06%)
Apr 17, 2023	38.68	38.89	38.40	38.68	82,361	-0.08(-0.20%)
Apr 14, 2023	39.37	39.90	38.44	38.75	88,116	-0.66(-1.68%)
Apr 13, 2023	39.08	39.44	38.70	39.42	129,323	+0.36(+0.92%)
Apr 12, 2023	38.93	40.01	38.44	39.06	201,909	+1.36(+3.61%)
Apr 11, 2023	37.49	38.28	37.45	37.69	169,022	+0.16(+0.41%)
Apr 10, 2023	37.47	38.54	37.05	37.54	463,232	-0.12(-0.31%)
Apr 06, 2023	38.46	38.52	37.35	37.65	97,566	-0.97(-2.52%)
Apr 05, 2023	37.42	38.67	37.42	38.63	186,157	+0.77(+2.03%)
Apr 04, 2023	37.60	37.86	37.02	37.86	190,516	+0.22(+0.59%)
Apr 03, 2023	37.54	37.96	36.80	37.63	162,442	+0.39(+1.05%)
Mar 31, 2023	36.78	37.28	36.50	37.25	241,884	+0.74(+2.03%)
Mar 30, 2023	36.53	36.59	36.17	36.51	139,126	+0.29(+0.81%)
Mar 29, 2023	36.19	36.47	36.06	36.21	139,387	+0.48(+1.33%)
Mar 28, 2023	35.25	35.99	35.25	35.74	91,026	+0.40(+1.13%)
Mar 27, 2023	35.52	35.71	34.96	35.34	150,654	+0.22(+0.64%)
Mar 24, 2023	33.95	35.13	33.41	35.11	154,507	+0.89(+2.59%)
Mar 23, 2023	34.08	34.76	33.63	34.23	328,631	+0.27(+0.80%)
Mar 22, 2023	34.51	34.98	33.89	33.96	121,809	-0.50(-1.44%)
Mar 21, 2023	34.73	35.36	34.42	34.45	170,406	+0.41(+1.20%)
Mar 20, 2023	33.97	34.52	33.92	34.04	123,728	+0.50(+1.48%)
Mar 17, 2023	34.17	34.30	32.98	33.55	622,282	-0.88(-2.54%)
Mar 16, 2023	33.16	34.82	32.91	34.42	168,344	+0.59(+1.75%)
Mar 15, 2023	33.98	34.27	33.09	33.83	174,282	-1.42(-4.03%)
Mar 14, 2023	35.43	36.15	34.86	35.25	229,595	+1.00(+2.93%)
Mar 13, 2023	34.66	35.19	34.13	34.25	158,184	-1.27(-3.59%)
Mar 10, 2023	36.72	36.72	35.20	35.52	114,108	-1.43(-3.87%)
Mar 09, 2023	37.85	38.01	36.74	36.95	119,642	-0.89(-2.34%)
Mar 08, 2023	36.75	37.85	36.44	37.84	153,811	+1.27(+3.46%)
Mar 07, 2023	37.75	37.75	36.33	36.57	385,789	-1.28(-3.39%)
Mar 06, 2023	40.41	40.41	37.24	37.86	187,247	-2.75(-6.78%)
Mar 03, 2023	40.44	40.99	39.81	40.61	112,793	+0.40(+0.99%)
Mar 02, 2023	39.56	40.30	39.23	40.21	148,805	+0.25(+0.62%)
Mar 01, 2023	40.02	40.36	39.68	39.97	101,579	+0.06(+0.15%)
Feb 28, 2023	39.90	40.31	39.59	39.91	188,115	-0.01(-0.02%)
Feb 27, 2023	40.66	40.76	39.90	39.92	82,934	-0.39(-0.96%)
Feb 24, 2023	39.88	40.42	39.29	40.31	129,263	-0.41(-1.00%)
Feb 23, 2023	40.53	41.17	40.08	40.71	128,171	+0.46(+1.13%)
Feb 22, 2023	39.19	40.71	39.08	40.26	215,418	+0.95(+2.42%)
Feb 21, 2023	40.36	40.74	38.94	39.31	189,065	-1.66(-4.05%)
Feb 17, 2023	42.66	42.66	39.58	40.96	275,670	+0.33(+0.81%)
Feb 16, 2023	40.17	40.95	40.17	40.63	116,534	-0.14(-0.33%)
Feb 15, 2023	40.04	41.11	39.71	40.77	91,112	+0.13(+0.31%)
Feb 14, 2023	40.95	41.22	40.26	40.64	85,132	-0.58(-1.41%)
Feb 13, 2023	41.11	41.56	40.97	41.23	80,546	+0.09(+0.21%)
Feb 10, 2023	40.02	41.23	39.99	41.14	103,506	+0.87(+2.17%)
Feb 09, 2023	41.91	41.91	40.12	40.27	70,919	-1.16(-2.81%)
Feb 08, 2023	41.84	42.00	41.23	41.43	77,882	-0.82(-1.95%)
Feb 07, 2023	41.51	42.28	41.22	42.25	133,380	+0.53(+1.28%)
Feb 06, 2023	42.07	42.78	41.58	41.72	163,601	-0.81(-1.92%)
Feb 03, 2023	41.98	43.22	41.98	42.54	165,797	+0.13(+0.30%)
Feb 02, 2023	42.26	42.94	41.88	42.41	130,246	+0.09(+0.21%)
Feb 01, 2023	41.91	42.87	41.60	42.32	606,713	+0.39(+0.93%)
Jan 31, 2023	41.40	42.03	40.98	41.93	125,613	+0.43(+1.03%)
Jan 30, 2023	41.42	42.08	41.23	41.51	59,478	-0.47(-1.11%)
Jan 27, 2023	41.71	42.45	41.71	41.97	67,632	+0.03(+0.07%)
Jan 26, 2023	41.38	41.94	40.65	41.94	75,503	+0.57(+1.38%)
Jan 25, 2023	41.11	41.44	40.49	41.37	84,093	-0.11(-0.26%)
Jan 24, 2023	40.89	41.82	40.87	41.48	44,124	-0.06(-0.14%)
Jan 23, 2023	41.10	41.67	41.02	41.54	55,239	+0.43(+1.04%)
Jan 20, 2023	40.46	41.21	39.89	41.11	79,181	+0.80(+2.00%)
Jan 19, 2023	40.05	40.32	39.34	40.31	81,666	-0.23(-0.57%)
Jan 18, 2023	41.45	42.26	40.54	40.54	79,918	-0.78(-1.88%)
Jan 17, 2023	42.06	42.25	41.13	41.31	67,622	-0.55(-1.32%)
Jan 13, 2023	41.49	42.54	41.25	41.87	110,323	+0.08(+0.19%)
Jan 12, 2023	40.73	41.79	40.67	41.79	128,755	+1.36(+3.36%)
Jan 11, 2023	39.62	40.48	39.62	40.43	99,025	+1.16(+2.96%)
Jan 10, 2023	38.08	39.43	37.98	39.27	113,256	+0.93(+2.43%)
Jan 09, 2023	38.12	38.78	37.89	38.34	72,419	+0.63(+1.67%)
Jan 06, 2023	36.34	37.71	36.34	37.71	103,678	+1.98(+5.54%)
Jan 05, 2023	35.33	35.74	34.76	35.73	115,464	+0.12(+0.33%)
Jan 04, 2023	36.09	36.53	35.53	35.61	107,513	-0.28(-0.78%)
Jan 03, 2023	37.01	37.33	35.85	35.89	136,029	-0.98(-2.66%)
Dec 30, 2022	36.89	37.42	36.55	36.87	130,209	-0.34(-0.91%)
Dec 29, 2022	36.64	37.52	36.54	37.21	92,080	+0.76(+2.07%)
Dec 28, 2022	37.51	37.58	36.39	36.45	91,089	-0.96(-2.57%)
Dec 27, 2022	37.52	37.71	37.08	37.42	76,610	-0.09(-0.23%)
Dec 23, 2022	36.78	37.71	36.78	37.50	84,074	+0.64(+1.74%)
Dec 22, 2022	36.99	37.30	36.25	36.86	129,555	-0.43(-1.14%)
Dec 21, 2022	37.83	37.97	37.20	37.29	153,778	-0.16(-0.41%)
Dec 20, 2022	37.15	37.71	36.99	37.44	90,073	+0.30(+0.81%)
Dec 19, 2022	37.82	38.85	36.89	37.14	141,327	-0.94(-2.47%)
Dec 16, 2022	37.02	38.14	37.02	38.08	1,079,786	+0.48(+1.26%)
Dec 15, 2022	39.08	39.08	37.27	37.61	315,097	-2.11(-5.32%)
Dec 14, 2022	40.81	41.67	39.63	39.72	305,233	-1.33(-3.24%)
Dec 13, 2022	41.15	41.70	40.63	41.05	329,491	+1.23(+3.09%)
Dec 12, 2022	39.31	40.27	38.94	39.82	270,529	+0.58(+1.48%)
Dec 09, 2022	38.86	39.65	38.86	39.24	224,364	+0.11(+0.27%)
Dec 08, 2022	39.88	40.30	39.05	39.13	194,222	-0.29(-0.74%)
Dec 07, 2022	39.53	39.85	39.36	39.42	99,341	-0.18(-0.47%)
Dec 06, 2022	39.02	39.64	38.73	39.61	156,942	+0.38(+0.96%)
Dec 05, 2022	39.47	39.86	39.02	39.23	146,232	-0.53(-1.34%)
Dec 02, 2022	39.21	40.07	39.04	39.76	97,308	-0.03(-0.07%)
Dec 01, 2022	40.11	40.34	39.55	39.79	83,515	-0.13(-0.32%)
Nov 30, 2022	39.36	40.00	38.56	39.92	152,828	+0.68(+1.73%)
Nov 29, 2022	39.48	39.80	39.05	39.24	88,200	-0.12(-0.30%)
Nov 28, 2022	39.22	39.40	38.78	39.35	106,122	-0.29(-0.73%)
Nov 25, 2022	39.97	40.10	39.22	39.65	48,824	-0.07(-0.17%)
Nov 23, 2022	39.54	39.99	39.09	39.71	77,657	-0.08(-0.20%)
Nov 22, 2022	39.00	39.90	39.00	39.79	103,067	+1.25(+3.25%)
Nov 21, 2022	37.73	38.70	37.19	38.54	110,853	+0.54(+1.43%)
Nov 18, 2022	38.45	38.45	37.75	38.00	123,883	+0.39(+1.03%)
Nov 17, 2022	37.69	38.10	37.09	37.61	84,998	-0.87(-2.27%)
Nov 16, 2022	38.42	38.95	37.96	38.48	147,658	-0.16(-0.40%)
Nov 15, 2022	38.79	39.27	38.04	38.64	161,270	+0.49(+1.30%)
Nov 14, 2022	37.97	38.96	37.18	38.14	139,668	-0.18(-0.47%)
Nov 11, 2022	38.38	38.82	37.74	38.32	156,803	+0.43(+1.15%)
Nov 10, 2022	36.72	38.00	36.33	37.89	162,949	+2.82(+8.05%)
Nov 09, 2022	36.16	36.41	35.02	35.07	114,889	-1.41(-3.87%)
Nov 08, 2022	35.75	37.05	35.67	36.48	160,674	+0.73(+2.05%)
Nov 07, 2022	35.57	36.30	35.17	35.74	193,004	+0.03(+0.08%)
Nov 04, 2022	36.10	37.67	35.46	35.71	241,068	+1.24(+3.59%)
Nov 03, 2022	34.15	34.91	33.08	34.48	89,527	-0.26(-0.75%)
Nov 02, 2022	35.37	36.73	34.68	34.74	159,803	-0.82(-2.31%)
Nov 01, 2022	35.80	35.80	34.78	35.56	121,048	+0.41(+1.15%)
Oct 31, 2022	35.49	35.66	34.95	35.15	159,330	-0.53(-1.49%)
Oct 28, 2022	34.88	36.05	34.81	35.68	121,586	+0.79(+2.27%)
Oct 27, 2022	34.96	35.75	34.71	34.89	108,097	+0.18(+0.53%)
Oct 26, 2022	34.69	35.25	34.12	34.71	105,791	+0.32(+0.93%)
Oct 25, 2022	33.10	34.74	33.10	34.39	142,722	+1.30(+3.94%)
Oct 24, 2022	33.19	33.64	32.69	33.08	122,292	+0.06(+0.18%)
Oct 21, 2022	32.00	33.45	31.78	33.03	124,864	+1.33(+4.21%)
Oct 20, 2022	32.04	32.87	31.60	31.69	92,145	-0.40(-1.23%)
Oct 19, 2022	31.94	32.90	31.78	32.09	89,519	-0.46(-1.42%)
Oct 18, 2022	32.45	33.13	31.99	32.55	108,978	+0.74(+2.34%)
Oct 17, 2022	31.45	32.09	31.32	31.81	125,280	+0.96(+3.10%)
Oct 14, 2022	32.44	32.44	30.79	30.85	119,302	-1.39(-4.32%)
Oct 13, 2022	29.80	32.50	29.79	32.24	156,899	+1.75(+5.74%)
Oct 12, 2022	30.34	30.70	29.65	30.50	157,919	+0.10(+0.32%)
Oct 11, 2022	30.66	31.02	30.19	30.40	212,003	-0.39(-1.26%)
Oct 10, 2022	31.42	31.55	30.66	30.79	162,479	-0.85(-2.69%)
Oct 07, 2022	32.85	33.01	31.52	31.64	166,517	-1.51(-4.55%)
Oct 06, 2022	32.99	33.61	32.73	33.14	90,772	-0.23(-0.69%)
Oct 05, 2022	33.22	33.61	32.80	33.37	117,980	-0.63(-1.85%)
Oct 04, 2022	33.09	34.03	33.09	34.00	112,755	+1.68(+5.20%)