U.S. Markets closed

AdvanSix Inc. (ASIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.49+0.74 (+2.49%)
At close: 4:00PM EDT
30.66 +0.17 (0.56%)
After hours: 04:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202129.8530.8729.8530.4930.49142,837
Jul 23, 202128.7329.9128.4029.7529.75187,700
Jul 22, 202129.1029.1028.3528.5528.55117,400
Jul 21, 202129.4229.9928.8628.9628.96255,200
Jul 20, 202128.5329.3828.1728.9628.96189,600
Jul 19, 202128.2729.0927.8328.2428.24227,300
Jul 16, 202130.4730.6729.1629.2129.21142,800
Jul 15, 202129.9830.7629.7130.2830.28108,000
Jul 14, 202129.6130.2429.2730.1230.12154,000
Jul 13, 202129.8330.0529.2429.6029.60117,300
Jul 12, 202129.0530.0728.7529.8729.87150,400
Jul 09, 202128.8429.7228.5929.3229.3287,100
Jul 08, 202127.7428.8927.5428.3128.31173,900
Jul 07, 202128.1528.6727.6128.5828.58142,500
Jul 06, 202129.7429.7427.8728.2728.27165,100
Jul 02, 202130.5030.5629.2929.5329.53165,000
Jul 01, 202130.2430.6529.7730.2030.20185,100
Jun 30, 202129.5430.2729.5129.8629.86109,300
Jun 29, 202129.7330.0029.5529.7129.71116,300
Jun 28, 202129.7529.7528.8729.3429.34203,200
Jun 25, 202130.0030.5129.7029.7229.72495,200
Jun 24, 202129.5030.0129.0129.9029.90138,200
Jun 23, 202129.8029.8229.0529.2329.23177,100
Jun 22, 202129.7129.9328.8529.5729.57215,400
Jun 21, 202128.0230.2727.8229.7129.71741,200
Jun 18, 202127.8028.1527.2227.4627.46336,200
Jun 17, 202129.3529.3527.4228.1528.15208,200
Jun 16, 202129.8329.8328.9929.3529.35118,300
Jun 15, 202129.5630.1029.1629.9429.94106,100
Jun 14, 202130.5931.1229.2729.4229.42171,300
Jun 11, 202130.8831.3330.4930.6230.6258,300
Jun 10, 202131.7831.8530.4830.5830.58114,800
Jun 09, 202131.4832.2531.1631.3531.35162,000
Jun 08, 202131.5931.6730.5831.5631.56201,400
Jun 07, 202132.5732.7631.4731.6831.68189,900
Jun 04, 202132.5632.6832.0932.5732.5774,400
Jun 03, 202132.2232.5331.8232.4932.49144,300
Jun 02, 202132.7532.7531.9532.4432.44161,800
Jun 01, 202132.2332.7831.7032.7532.75163,900
May 28, 202132.3732.3731.0231.6631.66212,400
May 27, 202132.2932.8332.1332.1732.17220,200
May 26, 202131.1531.8831.0231.8631.86193,700
May 25, 202131.2631.7431.0331.0631.06191,700
May 24, 202130.5231.3030.2531.1631.16132,800
May 21, 202130.0130.6229.7830.4330.43182,700
May 20, 202129.7929.8428.8829.5429.54159,900
May 19, 202129.7730.1829.1929.7829.78182,700
May 18, 202131.4731.5430.4630.4830.48145,400
May 17, 202130.9731.5930.5831.4431.44138,500
May 14, 202130.4631.2030.1931.1431.14175,200
May 13, 202130.0830.7629.2130.1330.13182,000
May 12, 202130.5431.1029.8829.9429.94317,900
May 11, 202130.4831.0130.1030.7030.70189,000
May 10, 202132.0132.4230.8630.9830.98270,000
May 07, 202131.3231.8130.8431.7731.77264,200
May 06, 202132.6132.6331.0131.4931.49224,500
May 05, 202132.5733.2832.0532.6732.67195,800
May 04, 202131.3032.3131.0532.2532.25232,200
May 03, 202130.0732.0230.0731.6231.62467,700
Apr 30, 202131.2832.0028.4429.0829.08439,600
Apr 29, 202131.4831.6330.3230.6230.62214,400
Apr 28, 202130.6131.1730.1230.9330.93195,200
Apr 27, 202129.0030.6528.5430.2930.29580,200
Apr 26, 202128.9829.7428.8128.9828.98290,600
Apr 23, 202127.6329.0527.4928.7528.75169,100
Apr 22, 202128.3228.4427.4427.4527.45165,500
Apr 21, 202127.2728.4327.1328.3228.32135,100
Apr 20, 202128.1728.2126.9527.4227.42209,700
Apr 19, 202129.1829.2927.9128.4928.49162,300
Apr 16, 202129.1129.3528.5529.1129.11402,400
Apr 15, 202129.2529.7128.3428.7428.7484,200
Apr 14, 202128.5829.8328.5829.1429.14134,300
Apr 13, 202129.0229.0228.1928.4428.44112,400
Apr 12, 202128.7929.5728.6029.0429.04168,400
Apr 09, 202127.4828.6227.1228.5728.57167,300
Apr 08, 202127.2427.2926.7127.2827.2899,300
Apr 07, 202127.6927.6926.9527.2527.25106,200
Apr 06, 202127.8228.4627.3227.6227.62114,100
Apr 05, 202128.3428.3427.4427.8027.80160,500
Apr 01, 202126.8027.9326.8027.9327.93301,200
Mar 31, 202127.2527.7226.4126.8226.82255,200
Mar 30, 202127.4428.2327.0127.2927.29132,600
Mar 29, 202127.1928.3827.1927.3427.34194,400
Mar 26, 202126.8927.8126.7427.3227.32158,000
Mar 25, 202125.6226.7225.5526.3026.30212,000
Mar 24, 202126.2227.3125.9525.9725.97150,000
Mar 23, 202126.6426.8125.6825.7725.77213,400
Mar 22, 202127.5027.6326.5726.9926.99142,300
Mar 19, 202127.9828.0226.7627.3427.34542,900
Mar 18, 202128.2730.3727.8428.1128.11482,600
Mar 17, 202127.6728.4827.1328.2228.22166,900
Mar 16, 202128.4628.7027.7327.7727.77136,900
Mar 15, 202129.0829.3827.9828.7228.72209,800
Mar 12, 202129.0629.4728.6329.0829.08220,800
Mar 11, 202129.4129.6328.6028.9528.95340,500
Mar 10, 202128.1729.3028.1728.9428.94441,400
Mar 09, 202129.2529.3427.9128.1628.16358,400
Mar 08, 202128.7829.5828.3829.0329.03457,100
Mar 05, 202127.6828.7327.1328.5628.56327,600
Mar 04, 202128.5528.9426.8727.0627.06250,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...