Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.36	30.43	29.77	29.79	98,944	-0.68(-2.22%)
Dec 28, 2023	30.55	30.88	30.32	30.46	90,718	-0.19(-0.62%)
Dec 27, 2023	30.90	31.01	30.56	30.65	101,858	-0.28(-0.90%)
Dec 26, 2023	30.91	31.14	30.74	30.93	104,805	+0.21(+0.68%)
Dec 22, 2023	30.82	31.29	30.57	30.72	118,764	+0.14(+0.46%)
Dec 21, 2023	30.28	30.69	30.05	30.58	120,328	+0.60(+1.99%)
Dec 20, 2023	29.79	30.82	29.68	29.99	176,269	-0.09(-0.30%)
Dec 19, 2023	30.12	30.56	29.83	30.08	188,642	+0.30(+1.00%)
Dec 18, 2023	29.41	30.43	29.35	29.78	382,442	+0.59(+2.01%)
Dec 15, 2023	28.99	29.64	28.80	29.19	945,716	+0.36(+1.24%)
Dec 14, 2023	28.34	29.12	28.34	28.83	250,668	+1.10(+3.98%)
Dec 13, 2023	26.49	28.01	26.35	27.73	303,195	+1.17(+4.42%)
Dec 12, 2023	26.63	26.69	26.26	26.56	196,236	+0.02(+0.07%)
Dec 11, 2023	26.86	26.86	26.38	26.54	132,197	-0.45(-1.66%)
Dec 08, 2023	27.14	27.60	26.88	26.98	121,228	-0.16(-0.59%)
Dec 07, 2023	26.34	27.15	26.34	27.14	133,815	+0.91(+3.49%)
Dec 06, 2023	26.56	27.10	26.13	26.23	172,725	+0.05(+0.19%)
Dec 05, 2023	26.88	26.90	26.13	26.18	168,488	-0.88(-3.27%)
Dec 04, 2023	26.31	27.23	26.13	27.06	148,350	+0.54(+2.02%)
Dec 01, 2023	25.87	26.73	25.73	26.53	194,793	+0.55(+2.10%)
Nov 30, 2023	26.28	26.48	25.82	25.98	162,684	-0.29(-1.10%)
Nov 29, 2023	26.06	26.44	25.96	26.27	148,813	+0.35(+1.34%)
Nov 28, 2023	26.25	26.32	25.86	25.92	131,421	-0.38(-1.44%)
Nov 27, 2023	26.17	26.45	25.93	26.30	137,791	-0.16(-0.60%)
Nov 24, 2023	26.00	26.98	26.00	26.46	59,761	+0.24(+0.91%)
Nov 22, 2023	26.02	26.36	25.84	26.22	149,929	+0.25(+0.96%)
Nov 21, 2023	26.50	26.79	25.95	25.97	179,828	-1.11(-4.11%)
Nov 20, 2023	27.20	27.20	26.74	27.08	157,157	+0.24(+0.89%)
Nov 17, 2023	26.34	26.88	26.07	26.85	259,297	+0.88(+3.41%)
Nov 16, 2023	26.19	26.27	25.66	25.96	134,671	-0.27(-1.02%)
Nov 15, 2023	25.88	26.54	25.74	26.23	219,957	+0.45(+1.74%)
Nov 14, 2023	25.10	25.96	25.10	25.78	174,425	+1.37(+5.62%)
Nov 13, 2023	24.02	24.69	23.97	24.41	127,821	+0.11(+0.45%)
Nov 10, 2023	23.91	24.42	23.67	24.30	143,184	+0.55(+2.33%)
Nov 09, 2023	24.47	24.57	23.63	23.75	164,211	-0.32(-1.31%)
Nov 08, 2023	24.27	24.63	23.76	24.06	260,916	-0.24(-0.98%)
Nov 07, 2023	24.84	25.15	24.11	24.30	315,069	-0.80(-3.19%)
Nov 06, 2023	25.50	25.50	24.54	25.10	356,613	-0.46(-1.82%)
Nov 03, 2023	26.27	27.42	23.91	25.56	342,179	-2.16(-7.80%)
Nov 02, 2023	27.41	27.75	27.12	27.73	118,703	+0.83(+3.08%)
Nov 01, 2023	27.03	27.47	26.53	26.90	189,141	-0.32(-1.16%)
Oct 31, 2023	27.79	27.79	27.13	27.21	108,153	-0.41(-1.50%)
Oct 30, 2023	27.84	27.94	27.41	27.63	101,997	+0.19(+0.68%)
Oct 27, 2023	27.83	28.47	27.31	27.44	148,094	-0.28(-1.00%)
Oct 26, 2023	27.15	27.94	27.08	27.72	151,103	+0.82(+3.05%)
Oct 25, 2023	26.56	27.10	26.44	26.90	142,124	+0.02(+0.07%)
Oct 24, 2023	27.34	27.55	26.88	26.88	108,694	-0.08(-0.29%)
Oct 23, 2023	27.45	27.75	26.83	26.96	169,833	-0.68(-2.47%)
Oct 20, 2023	28.16	28.23	27.59	27.64	148,054	-0.47(-1.69%)
Oct 19, 2023	28.36	28.74	27.91	28.11	144,734	-0.37(-1.28%)
Oct 18, 2023	28.97	29.44	28.47	28.48	123,565	-0.89(-3.03%)
Oct 17, 2023	28.46	29.73	28.30	29.37	148,946	+0.58(+2.02%)
Oct 16, 2023	28.81	29.22	28.64	28.78	92,909	+0.35(+1.22%)
Oct 13, 2023	29.17	29.27	28.42	28.44	85,363	-0.74(-2.54%)
Oct 12, 2023	29.40	29.40	28.77	29.18	121,878	-0.10(-0.34%)
Oct 11, 2023	29.65	30.04	29.12	29.28	119,215	-0.48(-1.63%)
Oct 10, 2023	29.31	29.98	29.31	29.76	108,815	+0.61(+2.10%)
Oct 09, 2023	28.40	29.27	28.32	29.15	106,245	+0.66(+2.32%)
Oct 06, 2023	27.94	28.55	27.79	28.49	148,546	+0.35(+1.23%)
Oct 05, 2023	28.43	28.61	27.82	28.14	159,786	-0.34(-1.18%)
Oct 04, 2023	28.73	28.73	27.80	28.48	139,830	-0.03(-0.10%)
Oct 03, 2023	29.00	29.34	28.38	28.51	153,421	-0.97(-3.28%)