Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	31.57	32.43	30.87	32.40	303,601	+0.05(+0.15%)
Jun 29, 2022	32.52	32.52	31.26	32.35	229,696	-0.18(-0.57%)
Jun 28, 2022	34.04	34.66	32.37	32.53	175,876	-1.02(-3.03%)
Jun 27, 2022	33.76	34.16	32.74	33.55	211,336	-0.25(-0.75%)
Jun 24, 2022	30.72	33.83	30.25	33.80	777,114	+3.39(+11.15%)
Jun 23, 2022	32.51	32.98	29.90	30.41	657,916	-2.28(-6.96%)
Jun 22, 2022	32.29	33.23	31.69	32.69	197,369	-0.43(-1.29%)
Jun 21, 2022	33.49	34.33	33.00	33.11	186,254	+0.38(+1.15%)
Jun 17, 2022	34.19	34.20	32.54	32.74	369,816	-0.96(-2.85%)
Jun 16, 2022	35.85	35.95	33.35	33.70	353,805	-3.29(-8.91%)
Jun 15, 2022	39.11	39.11	35.85	36.99	249,919	-1.88(-4.84%)
Jun 14, 2022	37.62	39.21	37.03	38.87	323,045	+1.20(+3.19%)
Jun 13, 2022	38.83	39.01	37.18	37.67	348,784	-2.50(-6.22%)
Jun 10, 2022	41.95	42.41	39.83	40.17	201,492	-3.09(-7.14%)
Jun 09, 2022	44.50	44.53	43.22	43.26	109,409	-1.49(-3.33%)
Jun 08, 2022	45.58	45.84	44.57	44.75	122,506	-1.36(-2.94%)
Jun 07, 2022	44.84	46.16	44.78	46.11	162,331	+0.98(+2.17%)
Jun 06, 2022	45.12	45.31	43.84	45.13	181,361	+0.50(+1.13%)
Jun 03, 2022	45.26	45.55	44.14	44.62	106,801	-1.10(-2.42%)
Jun 02, 2022	45.35	46.28	45.01	45.73	425,541	+0.56(+1.24%)
Jun 01, 2022	45.07	45.41	44.40	45.17	144,172	+0.28(+0.63%)
May 31, 2022	45.14	45.46	44.07	44.89	140,539	-0.39(-0.86%)
May 27, 2022	44.50	45.46	44.20	45.27	107,547	+1.24(+2.82%)
May 26, 2022	43.38	44.34	43.15	44.03	151,304	+0.89(+2.07%)
May 25, 2022	41.68	43.45	41.68	43.14	132,565	+0.90(+2.13%)
May 24, 2022	42.82	43.29	41.24	42.24	182,684	-1.23(-2.83%)
May 23, 2022	42.96	44.19	42.47	43.47	226,100	+0.99(+2.33%)
May 20, 2022	44.49	44.93	41.68	42.48	200,313	-1.51(-3.44%)
May 19, 2022	44.02	45.29	42.70	43.99	213,035	-0.52(-1.18%)
May 18, 2022	45.89	46.90	44.14	44.52	343,013	-1.21(-2.65%)
May 17, 2022	45.76	46.38	45.05	45.73	285,320	+0.73(+1.61%)
May 16, 2022	44.81	45.67	43.89	45.00	171,282	+0.19(+0.42%)
May 13, 2022	43.53	45.27	43.53	44.81	230,848	+2.27(+5.34%)
May 12, 2022	42.94	43.58	41.37	42.54	243,692	-1.06(-2.44%)
May 11, 2022	43.69	45.57	43.33	43.61	316,833	-0.12(-0.27%)
May 10, 2022	44.55	45.20	42.37	43.72	189,752	-0.04(-0.09%)
May 09, 2022	44.36	45.34	43.36	43.76	229,542	-1.15(-2.56%)
May 06, 2022	45.46	47.31	43.97	44.91	250,942	-0.61(-1.34%)
May 05, 2022	46.58	48.10	44.28	45.52	243,418	-1.03(-2.22%)
May 04, 2022	45.79	47.02	44.69	46.55	197,447	+1.29(+2.86%)
May 03, 2022	44.11	45.52	43.48	45.26	157,324	+1.41(+3.22%)
May 02, 2022	42.76	44.29	42.63	43.85	185,435	+0.81(+1.89%)
Apr 29, 2022	44.06	44.85	42.86	43.04	189,990	-1.19(-2.69%)
Apr 28, 2022	44.39	44.45	42.89	44.22	133,755	+0.65(+1.49%)
Apr 27, 2022	44.61	44.61	43.31	43.58	169,915	-0.46(-1.05%)
Apr 26, 2022	45.44	46.22	44.00	44.04	180,641	-1.57(-3.43%)
Apr 25, 2022	45.60	45.93	43.67	45.61	221,175	-0.85(-1.83%)
Apr 22, 2022	47.82	48.53	45.68	46.46	169,405	-1.74(-3.61%)
Apr 21, 2022	51.51	51.68	47.70	48.20	175,038	-3.05(-5.96%)
Apr 20, 2022	51.78	52.65	50.91	51.25	156,503	-0.43(-0.82%)
Apr 19, 2022	50.34	51.89	50.32	51.67	243,510	+1.00(+1.96%)
Apr 18, 2022	48.84	51.25	48.84	50.68	219,097	+1.78(+3.64%)
Apr 14, 2022	49.15	49.89	48.31	48.90	158,103	-0.17(-0.35%)
Apr 13, 2022	48.90	49.54	47.03	49.07	230,838	+0.56(+1.16%)
Apr 12, 2022	48.07	49.44	47.97	48.51	246,060	+1.10(+2.32%)
Apr 11, 2022	47.23	48.30	46.59	47.41	318,851	+0.04(+0.08%)
Apr 08, 2022	47.10	47.95	46.62	47.37	218,841	+0.62(+1.32%)
Apr 07, 2022	47.18	47.75	45.81	46.76	133,883	-0.14(-0.29%)
Apr 06, 2022	48.29	48.31	46.38	46.89	300,582	-1.53(-3.15%)
Apr 05, 2022	50.75	51.45	48.40	48.42	320,075	-2.23(-4.41%)
Apr 04, 2022	49.92	51.04	48.89	50.65	278,052	+1.12(+2.26%)