Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	24.35	24.75	24.05	24.72	125,817	+0.33(+1.34%)
May 09, 2024	24.12	24.70	23.96	24.39	149,763	+0.43(+1.78%)
May 08, 2024	23.61	24.34	23.50	23.96	107,709	+0.22(+0.92%)
May 07, 2024	23.18	24.18	23.08	23.75	163,830	+0.69(+2.97%)
May 06, 2024	22.25	23.66	22.25	23.06	231,735	+1.07(+4.88%)
May 03, 2024	23.69	24.44	21.41	21.99	380,774	-3.60(-14.06%)
May 02, 2024	25.55	25.65	25.10	25.58	90,406	+0.24(+0.94%)
May 01, 2024	25.07	25.90	25.07	25.35	92,725	+0.25(+0.99%)
Apr 30, 2024	25.90	25.90	25.07	25.10	120,462	-0.98(-3.77%)
Apr 29, 2024	25.93	26.27	25.83	26.08	126,389	+0.24(+0.92%)
Apr 26, 2024	25.72	26.15	25.72	25.84	79,429	+0.11(+0.42%)
Apr 25, 2024	26.35	26.35	25.59	25.73	86,013	-0.74(-2.78%)
Apr 24, 2024	26.67	26.98	26.23	26.47	90,616	-0.53(-1.95%)
Apr 23, 2024	26.37	27.11	26.36	27.00	108,002	+0.62(+2.34%)
Apr 22, 2024	26.45	26.73	26.23	26.38	130,031	-0.57(-2.10%)
Apr 19, 2024	26.58	27.13	26.58	26.95	121,068	+0.28(+1.04%)
Apr 18, 2024	26.60	27.10	26.50	26.67	92,745	+0.15(+0.56%)
Apr 17, 2024	26.97	27.05	26.46	26.52	86,715	-0.28(-1.04%)
Apr 16, 2024	26.50	27.14	26.41	26.80	187,942	-0.07(-0.26%)
Apr 15, 2024	27.17	27.38	26.73	26.87	72,849	-0.42(-1.53%)
Apr 12, 2024	27.63	27.69	27.11	27.28	74,325	-0.51(-1.82%)
Apr 11, 2024	28.13	28.21	27.57	27.79	120,164	-0.34(-1.20%)
Apr 10, 2024	28.59	28.75	27.68	28.13	112,403	-1.23(-4.20%)
Apr 09, 2024	27.86	29.39	27.75	29.36	114,688	+1.55(+5.57%)
Apr 08, 2024	28.46	28.49	27.80	27.81	89,553	-0.46(-1.62%)
Apr 05, 2024	27.42	28.34	27.29	28.27	291,458	+0.75(+2.71%)
Apr 04, 2024	27.86	28.26	27.39	27.52	131,559	-0.05(-0.18%)
Apr 03, 2024	27.25	27.58	27.10	27.57	108,629	+0.31(+1.13%)
Apr 02, 2024	26.81	27.75	26.74	27.26	230,762	+0.24(+0.88%)
Apr 01, 2024	28.35	28.69	26.93	27.03	155,029	-1.39(-4.90%)
Mar 28, 2024	27.53	28.51	27.49	28.42	223,848	+1.04(+3.81%)
Mar 27, 2024	26.46	27.41	26.29	27.37	103,720	+1.19(+4.55%)
Mar 26, 2024	26.76	26.82	26.18	26.18	59,917	-0.34(-1.27%)
Mar 25, 2024	26.75	26.90	26.50	26.52	74,830	-0.05(-0.19%)
Mar 22, 2024	27.12	27.12	26.57	26.57	61,215	-0.45(-1.66%)
Mar 21, 2024	27.10	27.30	26.63	27.02	142,642	+0.11(+0.41%)
Mar 20, 2024	25.29	27.04	25.29	26.91	143,479	+1.40(+5.49%)
Mar 19, 2024	25.38	25.82	25.38	25.50	137,306	+0.06(+0.23%)
Mar 18, 2024	26.09	26.09	25.43	25.45	135,352	-0.65(-2.48%)
Mar 15, 2024	25.72	26.54	25.72	26.09	269,982	+0.35(+1.35%)
Mar 14, 2024	26.84	26.84	25.46	25.74	147,401	-1.28(-4.74%)
Mar 13, 2024	26.59	27.17	26.59	27.03	123,721	+0.42(+1.57%)
Mar 12, 2024	26.92	26.93	26.52	26.61	163,332	-0.31(-1.14%)
Mar 11, 2024	26.48	26.98	26.48	26.92	78,615	+0.21(+0.78%)
Mar 08, 2024	26.85	27.22	26.65	26.71	93,735	-0.07(-0.26%)
Mar 07, 2024	26.75	27.12	26.72	26.78	86,000	+0.38(+1.43%)
Mar 06, 2024	26.72	26.72	26.12	26.40	175,029	+0.06(+0.23%)
Mar 05, 2024	27.09	27.20	26.33	26.34	117,164	-0.98(-3.60%)
Mar 04, 2024	27.11	27.65	27.10	27.32	142,612	+0.23(+0.84%)
Mar 01, 2024	27.62	27.73	27.00	27.09	104,017	-0.55(-1.98%)
Feb 29, 2024	27.68	27.75	26.96	27.64	171,732	+0.47(+1.75%)
Feb 28, 2024	26.92	27.28	26.77	27.17	227,504	-0.01(-0.04%)
Feb 27, 2024	27.09	27.55	26.90	27.18	194,235	+0.39(+1.44%)
Feb 26, 2024	27.50	27.55	26.62	26.79	271,701	-0.91(-3.28%)
Feb 23, 2024	27.38	27.76	27.19	27.70	197,933	+0.24(+0.86%)
Feb 22, 2024	26.80	27.77	26.78	27.46	189,841	+0.54(+2.02%)
Feb 21, 2024	27.11	27.79	26.79	26.92	251,000	-0.37(-1.34%)
Feb 20, 2024	28.06	28.51	27.02	27.29	398,218	-1.34(-4.69%)
Feb 16, 2024	27.99	28.91	27.48	28.63	244,573	+1.55(+5.73%)
Feb 15, 2024	26.20	27.42	26.20	27.08	190,598	+1.11(+4.26%)
Feb 14, 2024	25.59	26.00	25.42	25.97	128,544	+0.46(+1.82%)
Feb 13, 2024	25.64	25.85	25.15	25.51	202,771	-1.05(-3.94%)
Feb 12, 2024	25.69	26.89	25.69	26.55	141,952	+0.87(+3.38%)
Feb 09, 2024	25.33	25.71	24.98	25.69	134,243	+0.37(+1.44%)
Feb 08, 2024	24.96	25.33	24.74	25.32	128,258	+0.25(+0.99%)
Feb 07, 2024	24.96	25.17	24.79	25.07	110,162	+0.09(+0.36%)
Feb 06, 2024	24.86	25.20	24.81	24.98	167,499	+0.14(+0.56%)
Feb 05, 2024	24.32	24.90	24.24	24.85	228,150	-0.03(-0.12%)
Feb 02, 2024	25.27	25.27	24.76	24.88	235,795	-0.88(-3.41%)
Feb 01, 2024	25.32	25.84	25.19	25.75	158,986	+0.68(+2.72%)
Jan 31, 2024	25.92	26.02	25.02	25.07	245,087	-0.97(-3.72%)
Jan 30, 2024	25.83	26.13	25.65	26.04	135,061	+0.00(+0.00%)
Jan 29, 2024	25.91	26.18	25.65	26.04	135,853	+0.03(+0.11%)
Jan 26, 2024	25.96	26.03	25.52	26.01	124,962	+0.35(+1.35%)
Jan 25, 2024	25.58	25.79	25.19	25.67	265,404	+0.35(+1.37%)
Jan 24, 2024	25.57	25.91	25.06	25.32	185,750	-0.11(-0.43%)
Jan 23, 2024	25.83	26.26	25.42	25.43	126,973	-0.04(-0.16%)
Jan 22, 2024	25.01	25.62	25.01	25.47	135,208	+0.55(+2.22%)
Jan 19, 2024	24.92	25.09	24.50	24.91	150,787	+0.06(+0.24%)
Jan 18, 2024	24.78	24.95	24.52	24.86	102,634	+0.22(+0.88%)
Jan 17, 2024	24.81	25.02	24.10	24.64	137,130	-0.65(-2.58%)
Jan 16, 2024	25.54	25.65	25.24	25.29	119,961	-0.45(-1.77%)
Jan 12, 2024	26.56	26.67	25.69	25.74	83,173	-0.33(-1.25%)
Jan 11, 2024	26.33	26.33	25.62	26.07	161,611	-0.35(-1.31%)
Jan 10, 2024	26.50	26.50	26.04	26.42	126,999	-0.29(-1.07%)
Jan 09, 2024	27.65	27.65	26.68	26.70	115,008	-1.43(-5.09%)
Jan 08, 2024	27.72	28.14	27.62	28.14	145,431	+0.23(+0.81%)
Jan 05, 2024	28.09	28.45	27.82	27.91	184,844	-0.36(-1.26%)
Jan 04, 2024	28.59	28.64	28.07	28.26	121,087	-0.20(-0.69%)
Jan 03, 2024	29.14	29.14	28.37	28.46	129,918	-0.97(-3.29%)
Jan 02, 2024	29.34	30.18	29.19	29.43	293,551	-0.17(-0.57%)
Dec 29, 2023	30.16	30.23	29.58	29.60	99,585	-0.67(-2.22%)
Dec 28, 2023	30.36	30.68	30.13	30.27	91,305	-0.19(-0.62%)
Dec 27, 2023	30.70	30.81	30.37	30.46	102,517	-0.28(-0.90%)
Dec 26, 2023	30.71	30.94	30.55	30.73	105,483	+0.21(+0.68%)
Dec 22, 2023	30.62	31.09	30.38	30.53	119,532	+0.14(+0.46%)
Dec 21, 2023	30.08	30.50	29.85	30.39	121,106	+0.59(+1.99%)
Dec 20, 2023	29.60	30.62	29.49	29.79	177,410	-0.09(-0.30%)
Dec 19, 2023	29.92	30.37	29.64	29.88	189,863	+0.30(+1.00%)
Dec 18, 2023	29.22	30.23	29.16	29.59	384,918	+0.58(+2.01%)
Dec 15, 2023	28.81	29.45	28.62	29.00	951,838	+0.36(+1.24%)
Dec 14, 2023	28.15	28.93	28.15	28.65	252,290	+1.10(+3.98%)
Dec 13, 2023	26.32	27.83	26.18	27.55	305,158	+1.17(+4.42%)
Dec 12, 2023	26.46	26.52	26.09	26.39	197,506	+0.02(+0.08%)
Dec 11, 2023	26.68	26.68	26.21	26.37	133,053	-0.44(-1.66%)
Dec 08, 2023	26.97	27.42	26.70	26.81	122,012	-0.16(-0.59%)
Dec 07, 2023	26.17	26.98	26.17	26.97	134,681	+0.91(+3.49%)
Dec 06, 2023	26.39	26.93	25.96	26.06	173,843	+0.05(+0.19%)
Dec 05, 2023	26.70	26.72	25.96	26.01	169,579	-0.88(-3.27%)
Dec 04, 2023	26.14	27.06	25.96	26.89	149,310	+0.53(+2.02%)
Dec 01, 2023	25.70	26.55	25.57	26.36	196,054	+0.54(+2.10%)
Nov 30, 2023	26.11	26.31	25.66	25.81	163,737	-0.29(-1.10%)
Nov 29, 2023	25.89	26.27	25.79	26.10	149,777	+0.35(+1.34%)
Nov 28, 2023	26.08	26.15	25.69	25.75	132,272	-0.38(-1.44%)
Nov 27, 2023	26.00	26.28	25.76	26.13	138,683	-0.16(-0.60%)
Nov 24, 2023	25.83	26.81	25.83	26.29	60,148	+0.24(+0.91%)
Nov 22, 2023	25.85	26.19	25.68	26.05	150,899	+0.25(+0.96%)
Nov 21, 2023	26.33	26.61	25.78	25.80	180,992	-1.11(-4.11%)
Nov 20, 2023	27.03	27.03	26.57	26.91	158,174	+0.24(+0.89%)
Nov 17, 2023	26.17	26.70	25.91	26.67	260,976	+0.88(+3.41%)
Nov 16, 2023	26.02	26.10	25.50	25.79	135,542	-0.27(-1.02%)
Nov 15, 2023	25.71	26.37	25.58	26.06	221,381	+0.44(+1.74%)
Nov 14, 2023	24.93	25.79	24.93	25.62	175,554	+1.36(+5.62%)
Nov 13, 2023	23.87	24.53	23.82	24.25	128,649	+0.11(+0.45%)
Nov 10, 2023	23.75	24.26	23.52	24.14	144,111	+0.55(+2.33%)
Nov 09, 2023	24.31	24.41	23.48	23.59	165,274	-0.31(-1.31%)
Nov 08, 2023	24.11	24.47	23.60	23.91	262,605	-0.24(-0.98%)
Nov 07, 2023	24.68	24.99	23.96	24.14	317,108	-0.80(-3.19%)
Nov 06, 2023	25.33	25.33	24.38	24.94	358,921	-0.46(-1.82%)
Nov 03, 2023	26.10	27.25	23.75	25.40	344,394	-2.15(-7.80%)
Nov 02, 2023	27.24	27.57	26.94	27.55	119,471	+0.82(+3.08%)
Nov 01, 2023	26.85	27.29	26.36	26.73	190,365	-0.31(-1.16%)
Oct 31, 2023	27.61	27.61	26.95	27.04	108,853	-0.41(-1.50%)
Oct 30, 2023	27.66	27.76	27.24	27.45	102,658	+0.19(+0.68%)
Oct 27, 2023	27.65	28.29	27.14	27.27	149,053	-0.27(-1.00%)
Oct 26, 2023	26.97	27.76	26.91	27.54	152,081	+0.81(+3.05%)
Oct 25, 2023	26.39	26.92	26.27	26.73	143,044	+0.02(+0.07%)
Oct 24, 2023	27.17	27.37	26.71	26.71	109,397	-0.08(-0.29%)
Oct 23, 2023	27.27	27.57	26.66	26.78	170,932	-0.68(-2.47%)
Oct 20, 2023	27.98	28.05	27.41	27.46	149,012	-0.47(-1.69%)
Oct 19, 2023	28.18	28.55	27.73	27.93	145,671	-0.36(-1.28%)
Oct 18, 2023	28.79	29.25	28.29	28.30	124,365	-0.88(-3.03%)
Oct 17, 2023	28.28	29.54	28.11	29.18	149,911	+0.58(+2.02%)
Oct 16, 2023	28.63	29.04	28.45	28.60	93,510	+0.34(+1.22%)
Oct 13, 2023	28.98	29.08	28.24	28.26	85,915	-0.74(-2.54%)
Oct 12, 2023	29.21	29.21	28.59	28.99	122,666	-0.10(-0.34%)
Oct 11, 2023	29.46	29.85	28.93	29.09	119,987	-0.48(-1.63%)
Oct 10, 2023	29.12	29.79	29.12	29.57	109,520	+0.61(+2.10%)
Oct 09, 2023	28.22	29.08	28.14	28.96	106,933	+0.66(+2.32%)
Oct 06, 2023	27.76	28.36	27.61	28.31	149,507	+0.34(+1.23%)
Oct 05, 2023	28.25	28.42	27.64	27.96	160,820	-0.33(-1.18%)
Oct 04, 2023	28.54	28.54	27.62	28.30	140,735	-0.03(-0.10%)
Oct 03, 2023	28.82	29.15	28.20	28.32	154,414	-0.96(-3.28%)
Oct 02, 2023	30.14	30.25	28.59	29.29	198,125	-1.22(-3.99%)
Sep 29, 2023	30.62	30.75	30.28	30.50	211,182	+0.15(+0.48%)
Sep 28, 2023	30.11	30.60	30.11	30.36	173,237	+0.32(+1.08%)
Sep 27, 2023	29.75	30.18	29.54	30.03	185,339	+0.57(+1.93%)
Sep 26, 2023	29.84	30.20	29.44	29.46	143,919	-0.68(-2.25%)
Sep 25, 2023	29.80	30.18	29.94	30.14	95,038	+0.11(+0.36%)
Sep 22, 2023	30.41	30.59	30.03	30.03	128,840	-0.29(-0.97%)
Sep 21, 2023	29.94	30.50	29.50	30.33	166,562	+0.07(+0.23%)
Sep 20, 2023	30.55	30.98	30.20	30.26	87,237	-0.10(-0.32%)
Sep 19, 2023	30.60	31.03	30.34	30.36	184,531	-0.22(-0.71%)
Sep 18, 2023	31.09	31.38	30.31	30.57	300,454	-0.32(-1.05%)
Sep 15, 2023	30.81	31.21	30.20	30.90	1,299,731	-0.14(-0.44%)
Sep 14, 2023	29.86	31.07	29.86	31.03	198,496	+1.50(+5.08%)
Sep 13, 2023	30.02	30.30	29.44	29.53	288,962	-0.32(-1.08%)
Sep 12, 2023	29.88	30.09	29.41	29.86	359,957	+0.01(+0.03%)
Sep 11, 2023	30.47	30.79	29.61	29.85	207,053	-0.30(-1.01%)
Sep 08, 2023	30.24	30.32	29.57	30.15	223,554	+0.04(+0.13%)
Sep 07, 2023	31.33	31.46	29.91	30.11	239,792	-1.41(-4.48%)
Sep 06, 2023	31.95	32.39	31.32	31.52	159,732	-0.28(-0.89%)
Sep 05, 2023	33.00	33.00	31.77	31.81	209,220	-1.44(-4.34%)
Sep 01, 2023	32.70	33.62	32.62	33.25	302,553	+0.79(+2.42%)
Aug 31, 2023	32.23	32.56	32.07	32.47	253,237	+0.27(+0.82%)
Aug 30, 2023	32.20	32.60	32.16	32.20	101,206	-0.19(-0.58%)
Aug 29, 2023	32.40	32.76	32.30	32.39	132,689	+0.03(+0.09%)
Aug 28, 2023	32.30	32.72	32.20	32.36	129,094	+0.13(+0.40%)
Aug 25, 2023	32.03	32.44	31.94	32.23	87,366	+0.36(+1.14%)
Aug 24, 2023	31.68	32.33	31.68	31.87	122,056	+0.02(+0.06%)
Aug 23, 2023	32.47	32.47	31.73	31.85	123,067	-0.64(-1.96%)
Aug 22, 2023	33.29	33.66	32.46	32.49	164,952	-0.69(-2.07%)
Aug 21, 2023	33.88	34.22	33.14	33.17	229,869	-0.78(-2.28%)
Aug 18, 2023	33.14	33.97	33.14	33.95	214,322	+0.48(+1.44%)
Aug 17, 2023	33.56	33.83	33.29	33.47	168,391	+0.11(+0.32%)
Aug 16, 2023	33.96	34.11	33.31	33.36	134,251	-0.70(-2.05%)
Aug 15, 2023	35.59	35.74	34.02	34.06	165,859	-1.94(-5.40%)
Aug 14, 2023	36.57	36.60	35.91	36.00	113,792	-0.87(-2.37%)
Aug 11, 2023	36.49	37.00	36.17	36.87	102,569	+0.23(+0.64%)
Aug 10, 2023	36.69	36.79	36.06	36.64	116,019	+0.21(+0.56%)
Aug 09, 2023	35.15	36.54	35.04	36.43	327,117	+1.28(+3.64%)
Aug 08, 2023	34.66	35.65	34.60	35.15	189,309	-0.22(-0.64%)
Aug 07, 2023	38.63	38.80	35.20	35.38	283,660	-3.44(-8.86%)
Aug 04, 2023	38.46	39.93	37.10	38.82	249,378	+0.33(+0.86%)
Aug 03, 2023	38.60	39.11	38.16	38.49	180,570	-0.36(-0.93%)
Aug 02, 2023	38.90	39.02	38.46	38.85	105,291	-0.51(-1.29%)
Aug 01, 2023	38.82	39.37	38.68	39.36	102,167	+0.16(+0.40%)
Jul 31, 2023	38.41	39.29	38.33	39.20	98,221	+0.81(+2.11%)
Jul 28, 2023	39.30	39.41	38.32	38.39	98,339	-0.62(-1.58%)
Jul 27, 2023	38.87	39.36	38.72	39.00	122,352	+0.30(+0.78%)
Jul 26, 2023	38.36	38.81	38.24	38.70	108,867	+0.34(+0.89%)
Jul 25, 2023	37.35	38.43	37.35	38.36	94,142	+0.92(+2.45%)
Jul 24, 2023	36.61	37.53	36.61	37.44	90,996	+0.66(+1.81%)
Jul 21, 2023	37.23	37.23	36.68	36.78	87,879	-0.36(-0.97%)
Jul 20, 2023	37.05	37.24	36.66	37.14	106,632	+0.34(+0.93%)
Jul 19, 2023	36.80	37.07	36.58	36.80	118,228	-0.17(-0.45%)
Jul 18, 2023	36.43	37.35	36.43	36.96	77,582	+0.35(+0.96%)
Jul 17, 2023	36.21	36.77	36.11	36.61	88,339	+0.10(+0.27%)
Jul 14, 2023	36.67	36.67	35.88	36.51	101,961	-0.42(-1.14%)
Jul 13, 2023	36.31	37.00	36.28	36.93	135,936	+0.65(+1.78%)
Jul 12, 2023	36.31	36.60	36.01	36.29	194,699	+0.77(+2.17%)
Jul 11, 2023	35.66	35.92	35.18	35.52	138,585	+0.08(+0.22%)
Jul 10, 2023	34.84	35.52	34.84	35.44	123,070	+0.34(+0.97%)
Jul 07, 2023	33.93	35.29	33.93	35.09	153,682	+1.19(+3.52%)
Jul 06, 2023	33.50	33.91	32.66	33.90	155,677	-0.18(-0.52%)
Jul 05, 2023	35.03	35.03	34.00	34.08	183,187	-1.08(-3.06%)
Jul 03, 2023	33.91	35.33	33.91	35.15	79,890	+0.97(+2.83%)
Jun 30, 2023	34.75	34.75	34.18	34.19	172,775	-0.29(-0.85%)
Jun 29, 2023	33.79	34.84	33.79	34.48	139,161	+0.68(+2.02%)
Jun 28, 2023	33.70	33.82	33.29	33.80	93,354	+0.08(+0.23%)
Jun 27, 2023	33.33	33.85	32.98	33.72	138,038	+0.37(+1.11%)
Jun 26, 2023	32.89	33.79	32.89	33.35	136,841	+0.21(+0.62%)
Jun 23, 2023	33.67	34.24	33.09	33.14	499,916	-1.08(-3.17%)
Jun 22, 2023	34.43	34.54	33.90	34.23	107,435	-0.45(-1.30%)
Jun 21, 2023	34.14	35.08	34.05	34.67	122,649	+0.24(+0.71%)
Jun 20, 2023	34.40	34.47	33.85	34.43	127,394	-0.41(-1.18%)
Jun 16, 2023	35.15	35.31	34.17	34.84	954,874	+0.03(+0.08%)