Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.09	31.09	29.80	30.41	221,153	-0.49(-1.59%)
May 27, 2021	31.02	31.54	30.86	30.90	229,276	+0.30(+0.97%)
May 26, 2021	29.92	30.62	29.80	30.60	201,593	+0.77(+2.58%)
May 25, 2021	30.03	30.49	29.81	29.84	199,542	-0.10(-0.32%)
May 24, 2021	29.32	30.07	29.06	29.93	138,310	+0.70(+2.40%)
May 21, 2021	28.83	29.41	28.61	29.23	190,214	+0.85(+3.01%)
May 20, 2021	28.62	28.66	27.74	28.38	166,466	-0.23(-0.81%)
May 19, 2021	28.60	28.99	28.04	28.61	190,240	-0.67(-2.30%)
May 18, 2021	30.23	30.30	29.26	29.28	151,380	-0.92(-3.05%)
May 17, 2021	29.75	30.35	29.37	30.20	144,227	+0.29(+0.96%)
May 14, 2021	29.26	29.97	29.00	29.91	182,356	+0.97(+3.35%)
May 13, 2021	28.89	29.55	28.06	28.94	189,423	+0.18(+0.63%)
May 12, 2021	29.34	29.87	28.70	28.76	330,962	-0.73(-2.48%)
May 11, 2021	28.92	29.79	28.91	29.49	196,746	-0.27(-0.90%)
May 10, 2021	30.75	31.15	29.64	29.76	281,049	-0.76(-2.49%)
May 07, 2021	30.09	30.56	29.63	30.52	275,119	+0.27(+0.89%)
May 06, 2021	31.33	31.34	29.79	30.25	233,782	-1.13(-3.61%)
May 05, 2021	31.29	31.97	30.79	31.38	203,875	+0.40(+1.30%)
May 04, 2021	30.07	31.04	29.83	30.98	241,885	+0.61(+1.99%)
May 03, 2021	28.89	30.76	28.89	30.37	487,002	+2.44(+8.73%)
Apr 30, 2021	30.05	30.74	27.32	27.93	457,526	-1.48(-5.03%)
Apr 29, 2021	30.24	30.38	29.13	29.41	223,218	-0.30(-1.00%)
Apr 28, 2021	29.40	29.94	28.93	29.71	203,251	+0.61(+2.11%)
Apr 27, 2021	27.86	29.44	27.42	29.10	604,003	+1.26(+4.52%)
Apr 26, 2021	27.84	28.57	27.67	27.84	302,489	+0.22(+0.80%)
Apr 23, 2021	26.54	27.91	26.40	27.62	175,931	+1.25(+4.74%)
Apr 22, 2021	27.20	27.32	26.36	26.37	172,297	-0.84(-3.07%)
Apr 21, 2021	26.20	27.31	26.06	27.20	140,618	+0.86(+3.28%)
Apr 20, 2021	27.06	27.10	25.89	26.34	218,332	-1.03(-3.76%)
Apr 19, 2021	28.03	28.14	26.81	27.37	168,940	-0.60(-2.13%)
Apr 16, 2021	27.96	28.19	27.43	27.96	418,800	+0.36(+1.29%)
Apr 15, 2021	28.10	28.54	27.22	27.61	87,654	-0.38(-1.37%)
Apr 14, 2021	27.45	28.65	27.45	27.99	139,844	+0.67(+2.46%)
Apr 13, 2021	27.88	27.88	27.08	27.32	117,006	-0.58(-2.07%)
Apr 12, 2021	27.66	28.41	27.47	27.90	175,351	+0.45(+1.65%)
Apr 09, 2021	26.40	27.49	26.05	27.44	174,161	+1.24(+4.73%)
Apr 08, 2021	26.17	26.21	25.66	26.21	103,369	+0.03(+0.11%)
Apr 07, 2021	26.60	26.60	25.89	26.18	110,532	-0.36(-1.34%)
Apr 06, 2021	26.72	27.34	26.24	26.53	118,829	-0.17(-0.65%)
Apr 05, 2021	27.22	27.22	26.36	26.70	167,115	-0.12(-0.47%)
Apr 01, 2021	25.74	26.83	25.74	26.83	313,449	+1.07(+4.14%)
Mar 31, 2021	26.18	26.63	25.37	25.76	265,630	-0.45(-1.72%)
Mar 30, 2021	26.36	27.12	25.95	26.21	138,040	-0.05(-0.18%)
Mar 29, 2021	26.12	27.26	26.12	26.26	202,352	+0.02(+0.07%)
Mar 26, 2021	25.83	26.71	25.69	26.24	164,376	+0.98(+3.88%)
Mar 25, 2021	24.61	25.67	24.54	25.26	220,704	+0.32(+1.27%)
Mar 24, 2021	25.19	26.23	24.93	24.95	156,114	+0.19(+0.78%)
Mar 23, 2021	25.59	25.75	24.67	24.75	222,342	-1.17(-4.52%)
Mar 22, 2021	26.42	26.54	25.52	25.93	148,127	-0.34(-1.28%)
Mar 19, 2021	26.88	26.92	25.71	26.26	565,062	-0.74(-2.74%)
Mar 18, 2021	27.16	29.17	26.74	27.00	502,471	-0.11(-0.39%)
Mar 17, 2021	26.58	27.36	26.06	27.11	173,710	+0.43(+1.62%)
Mar 16, 2021	27.34	27.57	26.64	26.68	142,530	-0.91(-3.31%)
Mar 15, 2021	27.93	28.22	26.88	27.59	218,379	-0.35(-1.24%)
Mar 12, 2021	27.92	28.31	27.50	27.93	229,751	+0.12(+0.45%)
Mar 11, 2021	28.25	28.46	27.47	27.81	354,477	+0.01(+0.03%)
Mar 10, 2021	27.20	28.15	27.06	27.80	459,547	+0.75(+2.77%)
Mar 09, 2021	28.10	28.19	26.81	27.05	373,081	-0.84(-3.00%)
Mar 08, 2021	27.65	28.41	27.26	27.89	475,856	+0.45(+1.65%)
Mar 05, 2021	26.59	27.60	26.06	27.43	341,036	+1.44(+5.54%)
Mar 04, 2021	27.43	27.80	25.81	25.99	260,715	-1.33(-4.85%)
Mar 03, 2021	27.21	27.67	26.90	27.32	377,172	+0.10(+0.35%)
Mar 02, 2021	27.95	28.13	27.22	27.22	165,729	-0.77(-2.75%)