Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	31.38	32.22	30.67	32.19	305,517	+0.05(+0.15%)
Jun 29, 2022	32.32	32.32	31.07	32.15	231,145	-0.18(-0.57%)
Jun 28, 2022	33.83	34.44	32.17	32.33	176,986	-1.01(-3.03%)
Jun 27, 2022	33.55	33.94	32.53	33.34	212,669	-0.25(-0.75%)
Jun 24, 2022	30.53	33.62	30.06	33.59	782,018	+3.37(+11.15%)
Jun 23, 2022	32.31	32.77	29.71	30.22	662,067	-2.26(-6.97%)
Jun 22, 2022	32.09	33.02	31.49	32.48	198,615	-0.42(-1.29%)
Jun 21, 2022	33.28	34.11	32.79	32.91	187,429	+0.38(+1.15%)
Jun 17, 2022	33.98	33.99	32.34	32.53	372,150	-0.95(-2.85%)
Jun 16, 2022	35.62	35.72	33.14	33.48	356,038	-3.27(-8.91%)
Jun 15, 2022	38.87	38.87	35.62	36.76	251,496	-1.87(-4.84%)
Jun 14, 2022	37.38	38.96	36.80	38.63	325,083	+1.19(+3.19%)
Jun 13, 2022	38.59	38.77	36.95	37.43	350,985	-2.48(-6.22%)
Jun 10, 2022	41.69	42.15	39.58	39.92	202,763	-3.07(-7.14%)
Jun 09, 2022	44.22	44.25	42.95	42.99	110,100	-1.48(-3.33%)
Jun 08, 2022	45.30	45.55	44.29	44.47	123,279	-1.35(-2.94%)
Jun 07, 2022	44.56	45.87	44.50	45.82	163,356	+0.97(+2.17%)
Jun 06, 2022	44.84	45.03	43.56	44.85	182,506	+0.50(+1.13%)
Jun 03, 2022	44.98	45.27	43.86	44.34	107,475	-1.10(-2.42%)
Jun 02, 2022	45.07	45.99	44.73	45.44	428,226	+0.56(+1.24%)
Jun 01, 2022	44.79	45.12	44.12	44.88	145,082	+0.28(+0.63%)
May 31, 2022	44.85	45.17	43.79	44.60	141,426	-0.39(-0.86%)
May 27, 2022	44.22	45.18	43.92	44.99	108,226	+1.23(+2.82%)
May 26, 2022	43.11	44.06	42.88	43.76	152,258	+0.89(+2.07%)
May 25, 2022	41.42	43.18	41.42	42.87	133,401	+0.90(+2.13%)
May 24, 2022	42.55	43.02	40.98	41.98	183,836	-1.22(-2.83%)
May 23, 2022	42.69	43.91	42.21	43.20	227,526	+0.98(+2.33%)
May 20, 2022	44.21	44.65	41.42	42.22	201,577	-1.50(-3.44%)
May 19, 2022	43.75	45.01	42.43	43.72	214,380	-0.52(-1.18%)
May 18, 2022	45.61	46.61	43.86	44.24	345,178	-1.20(-2.65%)
May 17, 2022	45.47	46.09	44.77	45.44	287,121	+0.72(+1.61%)
May 16, 2022	44.53	45.38	43.61	44.72	172,363	+0.19(+0.42%)
May 13, 2022	43.26	44.98	43.26	44.53	232,305	+2.26(+5.34%)
May 12, 2022	42.67	43.31	41.11	42.28	245,230	-1.06(-2.44%)
May 11, 2022	43.42	45.28	43.05	43.33	318,833	-0.12(-0.27%)
May 10, 2022	44.27	44.92	42.10	43.45	190,950	-0.04(-0.09%)
May 09, 2022	44.08	45.05	43.09	43.49	230,991	-1.14(-2.56%)
May 06, 2022	45.18	47.01	43.70	44.63	252,526	-0.60(-1.34%)
May 05, 2022	46.29	47.80	44.00	45.23	244,954	-1.03(-2.22%)
May 04, 2022	45.50	46.72	44.41	46.26	198,693	+1.29(+2.86%)
May 03, 2022	43.83	45.23	43.21	44.97	158,317	+1.40(+3.22%)
May 02, 2022	42.49	44.01	42.36	43.57	186,605	+0.81(+1.89%)
Apr 29, 2022	43.78	44.57	42.59	42.77	191,189	-1.18(-2.69%)
Apr 28, 2022	44.11	44.17	42.62	43.95	134,599	+0.64(+1.49%)
Apr 27, 2022	44.33	44.33	43.04	43.30	170,988	-0.46(-1.05%)
Apr 26, 2022	45.16	45.93	43.73	43.76	181,781	-1.56(-3.43%)
Apr 25, 2022	45.31	45.65	43.40	45.32	222,570	-0.84(-1.83%)
Apr 22, 2022	47.52	48.22	45.40	46.16	170,474	-1.73(-3.61%)
Apr 21, 2022	51.19	51.36	47.40	47.89	176,143	-3.03(-5.96%)
Apr 20, 2022	51.46	52.32	50.59	50.93	157,491	-0.42(-0.82%)
Apr 19, 2022	50.02	51.56	50.01	51.35	245,047	+0.99(+1.96%)
Apr 18, 2022	48.54	50.93	48.54	50.36	220,480	+1.77(+3.64%)
Apr 14, 2022	48.84	49.57	48.01	48.59	159,101	-0.17(-0.35%)
Apr 13, 2022	48.59	49.23	46.73	48.77	232,295	+0.56(+1.16%)
Apr 12, 2022	47.77	49.13	47.67	48.21	247,613	+1.09(+2.32%)
Apr 11, 2022	46.93	48.00	46.30	47.12	320,863	+0.04(+0.08%)
Apr 08, 2022	46.81	47.65	46.33	47.08	220,222	+0.61(+1.32%)
Apr 07, 2022	46.88	47.45	45.52	46.46	134,728	-0.13(-0.29%)
Apr 06, 2022	47.99	48.01	46.09	46.60	302,478	-1.52(-3.15%)
Apr 05, 2022	50.43	51.13	48.09	48.11	322,095	-2.22(-4.41%)
Apr 04, 2022	49.61	50.72	48.58	50.33	279,806	+1.11(+2.26%)