Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.29	40.55	39.08	40.54	200,702	+0.91(+2.28%)
Jan 28, 2022	40.16	40.24	38.06	39.64	307,845	-0.47(-1.18%)
Jan 27, 2022	40.92	42.19	39.81	40.11	132,050	-0.47(-1.16%)
Jan 26, 2022	40.45	41.52	39.78	40.58	194,396	+0.64(+1.59%)
Jan 25, 2022	39.79	40.27	38.60	39.95	205,741	-0.52(-1.29%)
Jan 24, 2022	39.39	40.75	38.55	40.47	311,415	+0.36(+0.89%)
Jan 21, 2022	40.33	41.63	39.12	40.11	301,337	-0.49(-1.21%)
Jan 20, 2022	42.11	42.56	40.49	40.60	201,265	-1.70(-4.03%)
Jan 19, 2022	43.36	43.54	42.16	42.31	126,423	-0.48(-1.13%)
Jan 18, 2022	43.72	43.72	42.42	42.79	150,132	-1.25(-2.84%)
Jan 14, 2022				44.04	0	+0.16(+0.37%)
Jan 13, 2022	43.69	44.73	43.66	43.88	97,927	+0.07(+0.15%)
Jan 12, 2022	43.95	44.32	43.63	43.81	118,048	+0.50(+1.16%)
Jan 11, 2022	44.06	44.06	42.89	43.31	123,479	-0.34(-0.77%)
Jan 10, 2022	43.65	43.88	42.54	43.65	164,875	-0.28(-0.64%)
Jan 07, 2022	45.06	45.22	43.71	43.92	150,447	-1.18(-2.61%)
Jan 06, 2022	44.45	45.35	43.64	45.10	145,497	+0.88(+1.98%)
Jan 05, 2022	45.22	45.77	44.15	44.22	165,133	-0.91(-2.01%)
Jan 04, 2022	44.86	45.71	44.86	45.13	133,407	+0.25(+0.56%)
Jan 03, 2022	45.62	46.68	44.44	44.88	249,224	-0.64(-1.40%)
Dec 31, 2021	45.13	45.94	44.93	45.51	147,698	+0.13(+0.30%)
Dec 30, 2021	44.76	46.04	44.62	45.38	250,078	+0.76(+1.71%)
Dec 29, 2021	44.01	44.83	43.90	44.62	120,469	+0.54(+1.22%)
Dec 28, 2021	45.14	45.42	43.94	44.08	182,214	-1.09(-2.41%)
Dec 27, 2021	43.75	45.23	43.53	45.17	127,773	+1.68(+3.85%)
Dec 23, 2021	42.67	43.82	42.41	43.49	105,887	+0.76(+1.78%)
Dec 22, 2021	42.27	43.02	41.95	42.73	102,462	+0.47(+1.12%)
Dec 21, 2021	42.00	42.60	41.75	42.26	158,903	+0.71(+1.72%)
Dec 20, 2021	40.97	41.72	40.16	41.55	190,167	-0.14(-0.35%)
Dec 17, 2021	41.91	42.57	40.86	41.69	1,025,961	-0.52(-1.23%)
Dec 16, 2021	43.54	43.87	41.79	42.21	200,010	-1.13(-2.60%)
Dec 15, 2021	42.38	43.39	41.40	43.34	275,217	+1.01(+2.39%)
Dec 14, 2021	40.70	42.50	40.47	42.33	325,690	+1.43(+3.49%)
Dec 13, 2021	44.64	44.69	40.88	40.90	405,316	-4.20(-9.31%)
Dec 10, 2021	44.97	45.18	44.17	45.10	169,878	+0.54(+1.21%)
Dec 09, 2021	44.05	44.88	43.76	44.56	181,138	+0.08(+0.17%)
Dec 08, 2021	44.87	44.97	44.13	44.48	205,671	+0.15(+0.35%)
Dec 07, 2021	43.42	44.59	43.36	44.33	269,133	+1.66(+3.88%)
Dec 06, 2021	43.39	43.39	42.08	42.67	282,827	-0.09(-0.20%)
Dec 03, 2021	43.95	44.00	42.19	42.76	240,010	-0.88(-2.01%)
Dec 02, 2021	42.99	43.95	42.60	43.64	287,061	+1.46(+3.47%)
Dec 01, 2021	44.88	45.12	42.12	42.17	254,097	-1.45(-3.33%)
Nov 30, 2021	44.66	44.97	43.59	43.63	336,800	-1.54(-3.41%)
Nov 29, 2021	46.28	46.43	44.69	45.17	192,531	-0.04(-0.09%)
Nov 26, 2021	44.79	45.23	43.61	45.21	209,540	-1.19(-2.57%)
Nov 24, 2021	46.59	46.98	46.02	46.40	158,388	-0.56(-1.19%)
Nov 23, 2021	46.23	47.38	46.23	46.96	197,659	+0.76(+1.65%)
Nov 22, 2021	46.18	47.41	45.82	46.20	290,131	-0.10(-0.21%)
Nov 19, 2021	46.64	46.78	45.54	46.29	254,020	-0.81(-1.72%)
Nov 18, 2021	47.51	47.48	47.06	47.10	295,510	-0.52(-1.09%)
Nov 17, 2021	47.87	48.17	46.87	47.62	193,286	-0.27(-0.56%)
Nov 16, 2021	48.07	48.12	47.29	47.89	192,760	-0.02(-0.04%)
Nov 15, 2021	48.46	48.50	47.49	47.91	178,352	-0.55(-1.13%)
Nov 12, 2021	48.49	49.08	48.06	48.46	208,685	+0.71(+1.49%)
Nov 11, 2021	46.92	48.83	46.91	47.75	247,428	+1.03(+2.21%)
Nov 10, 2021	47.63			46.72	218,546	-1.28(-2.67%)
Nov 09, 2021	48.07	48.35	47.28	48.00	237,426	-0.24(-0.50%)
Nov 08, 2021	46.74	48.30	46.44	48.24	314,969	+2.07(+4.47%)
Nov 05, 2021	45.50	46.61	45.28	46.17	237,963	+0.89(+1.97%)
Nov 04, 2021	47.77	48.20	45.19	45.28	359,238	-2.41(-5.06%)
Nov 03, 2021	46.52	48.00	46.52	47.69	543,711	+1.20(+2.58%)
Nov 02, 2021	47.30	47.43	46.26	46.49	443,696	+0.08(+0.17%)