U.S. Markets closed

AdvanSix Inc. (ASIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.46-0.69 (-2.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 03, 202128.3328.8028.0028.4428.44362,300
Mar 02, 202129.1029.2828.3428.3428.34159,200
Mar 01, 202128.5329.4028.5329.1429.14354,700
Feb 26, 202128.0328.4727.4927.8027.80272,900
Feb 25, 202128.9729.2027.6127.7527.75173,500
Feb 24, 202129.3229.7728.6428.7428.74214,500
Feb 23, 202129.5029.7328.0229.0029.00282,100
Feb 22, 202128.7730.4328.6629.6529.65447,200
Feb 19, 202128.9830.0827.8428.5128.51705,600
Feb 18, 202127.0627.3526.5126.5926.59205,700
Feb 17, 202128.5028.9027.0027.4327.43513,400
Feb 16, 202125.4630.3225.0628.7128.711,058,900
Feb 12, 202124.9125.3024.2125.1525.1585,800
Feb 11, 202125.1325.4124.0025.0325.03121,800
Feb 10, 202125.6025.6024.8825.1625.16136,700
Feb 09, 202124.8025.5124.2925.3725.37172,800
Feb 08, 202124.0024.8824.0024.6724.67188,700
Feb 05, 202123.6824.1323.4723.9323.93116,700
Feb 04, 202123.2323.4922.6823.2723.2795,500
Feb 03, 202123.1223.2722.9023.1323.1386,500
Feb 02, 202122.6323.4022.1423.1723.17139,700
Feb 01, 202121.3622.4121.3622.2922.29136,600
Jan 29, 202122.2622.7421.2821.3221.32121,500
Jan 28, 202122.9923.1922.0822.1722.17152,000
Jan 27, 202122.7423.2322.2222.5122.51158,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...