Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.04	40.29	38.83	40.28	202,001	+0.90(+2.28%)
Jan 28, 2022	39.90	39.99	37.81	39.38	309,838	-0.47(-1.18%)
Jan 27, 2022	40.66	41.92	39.55	39.85	132,905	-0.47(-1.16%)
Jan 26, 2022	40.19	41.25	39.53	40.32	195,655	+0.63(+1.59%)
Jan 25, 2022	39.54	40.02	38.35	39.69	207,073	-0.52(-1.29%)
Jan 24, 2022	39.13	40.48	38.30	40.21	313,430	+0.35(+0.89%)
Jan 21, 2022	40.07	41.36	38.87	39.85	303,288	-0.49(-1.21%)
Jan 20, 2022	41.84	42.28	40.23	40.34	202,567	-1.69(-4.03%)
Jan 19, 2022	43.08	43.26	41.89	42.03	127,241	-0.48(-1.13%)
Jan 18, 2022	43.44	43.44	42.15	42.51	151,104	-1.24(-2.84%)
Jan 14, 2022				43.76	0	+0.16(+0.37%)
Jan 13, 2022	43.41	44.45	43.38	43.59	98,561	+0.07(+0.15%)
Jan 12, 2022	43.67	44.03	43.35	43.53	118,813	+0.50(+1.16%)
Jan 11, 2022	43.78	43.78	42.62	43.03	124,278	-0.34(-0.77%)
Jan 10, 2022	43.36	43.59	42.26	43.36	165,942	-0.28(-0.64%)
Jan 07, 2022	44.77	44.93	43.43	43.64	151,421	-1.17(-2.61%)
Jan 06, 2022	44.17	45.06	43.36	44.81	146,439	+0.87(+1.98%)
Jan 05, 2022	44.92	45.48	43.86	43.94	166,202	-0.90(-2.01%)
Jan 04, 2022	44.57	45.41	44.57	44.84	134,270	+0.25(+0.56%)
Jan 03, 2022	45.33	46.38	44.15	44.59	250,837	-0.63(-1.40%)
Dec 31, 2021	44.84	45.64	44.64	45.22	148,654	+0.13(+0.30%)
Dec 30, 2021	44.47	45.75	44.33	45.09	251,697	+0.76(+1.71%)
Dec 29, 2021	43.73	44.54	43.61	44.33	121,249	+0.54(+1.22%)
Dec 28, 2021	44.85	45.13	43.66	43.80	183,393	-1.08(-2.41%)
Dec 27, 2021	43.47	44.93	43.25	44.88	128,600	+1.67(+3.85%)
Dec 23, 2021	42.40	43.54	42.14	43.21	106,572	+0.76(+1.78%)
Dec 22, 2021	42.00	42.74	41.68	42.46	103,125	+0.47(+1.12%)
Dec 21, 2021	41.73	42.33	41.48	41.99	159,932	+0.71(+1.72%)
Dec 20, 2021	40.70	41.45	39.90	41.28	191,398	-0.14(-0.35%)
Dec 17, 2021	41.64	42.29	40.60	41.42	1,032,602	-0.52(-1.23%)
Dec 16, 2021	43.26	43.58	41.52	41.94	201,304	-1.12(-2.60%)
Dec 15, 2021	42.11	43.12	41.13	43.06	276,998	+1.00(+2.39%)
Dec 14, 2021	40.44	42.23	40.21	42.05	327,798	+1.42(+3.49%)
Dec 13, 2021	44.35	44.40	40.62	40.64	407,940	-4.17(-9.31%)
Dec 10, 2021	44.69	44.89	43.88	44.81	170,977	+0.54(+1.21%)
Dec 09, 2021	43.77	44.59	43.48	44.27	182,311	+0.08(+0.17%)
Dec 08, 2021	44.58	44.68	43.84	44.20	207,002	+0.15(+0.35%)
Dec 07, 2021	43.14	44.30	43.08	44.04	270,875	+1.65(+3.88%)
Dec 06, 2021	43.12	43.12	41.80	42.40	284,658	-0.09(-0.20%)
Dec 03, 2021	43.67	43.72	41.92	42.48	241,564	-0.87(-2.01%)
Dec 02, 2021	42.71	43.67	42.32	43.36	288,919	+1.45(+3.47%)
Dec 01, 2021	44.59	44.83	41.85	41.90	255,741	-1.45(-3.33%)
Nov 30, 2021	44.37	44.68	43.31	43.35	338,980	-1.53(-3.41%)
Nov 29, 2021	45.99	46.13	44.40	44.88	193,777	-0.04(-0.09%)
Nov 26, 2021	44.50	44.94	43.33	44.92	210,896	-1.19(-2.57%)
Nov 24, 2021	46.29	46.68	45.72	46.10	159,413	-0.56(-1.19%)
Nov 23, 2021	45.93	47.08	45.93	46.66	198,939	+0.76(+1.65%)
Nov 22, 2021	45.88	47.11	45.52	45.90	292,008	-0.10(-0.21%)
Nov 19, 2021	46.34	46.48	45.25	46.00	255,664	-0.80(-1.72%)
Nov 18, 2021	47.20	47.17	46.75	46.80	297,423	-0.52(-1.09%)
Nov 17, 2021	47.57	47.86	46.57	47.32	194,537	-0.27(-0.56%)
Nov 16, 2021	47.76	47.81	46.98	47.59	194,008	-0.02(-0.04%)
Nov 15, 2021	48.15	48.19	47.18	47.60	179,506	-0.55(-1.13%)
Nov 12, 2021	48.18	48.76	47.75	48.15	210,036	+0.71(+1.49%)
Nov 11, 2021	46.62	48.51	46.61	47.44	249,029	+1.02(+2.21%)
Nov 10, 2021	47.33			46.42	219,960	-1.27(-2.67%)
Nov 09, 2021	47.76	48.04	46.97	47.69	238,963	-0.24(-0.50%)
Nov 08, 2021	46.44	47.99	46.14	47.93	317,008	+2.05(+4.47%)
Nov 05, 2021	45.21	46.31	44.99	45.88	239,503	+0.89(+1.97%)
Nov 04, 2021	47.46	47.89	44.90	44.99	361,563	-2.40(-5.06%)
Nov 03, 2021	46.22	47.69	46.22	47.39	547,230	+1.19(+2.58%)
Nov 02, 2021	46.99	47.13	45.96	46.19	446,568	+0.08(+0.17%)