Advertisement
Advertisement
U.S. markets close in 2 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AdvanSix Inc. (ASIX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.10+0.53 (+1.39%)
As of 01:51PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202238.4739.6938.3139.1039.1044,686
Aug 17, 202239.2539.2537.9338.5738.57188,500
Aug 16, 202238.6440.1238.4940.0540.05197,200
Aug 15, 202239.2639.2838.1438.7338.73148,700
Aug 15, 20220.145 Dividend
Aug 12, 202239.7840.2839.3340.0539.90131,500
Aug 11, 202239.5140.0038.8639.2839.14161,100
Aug 10, 202238.8539.4238.3339.0638.92209,700
Aug 09, 202238.3239.0837.6337.8737.73270,500
Aug 08, 202239.9140.4938.5838.8938.75384,200
Aug 05, 202238.8341.6538.4139.5339.39162,700
Aug 04, 202238.2838.5537.5138.2838.14136,400
Aug 03, 202238.3538.7937.7938.5338.39155,600
Aug 02, 202238.6038.9737.4337.8637.7297,800
Aug 01, 202238.7538.9237.4138.6238.48145,900
Jul 29, 202238.8039.7538.8039.2939.15117,300
Jul 28, 202237.9038.9037.6238.8538.71168,700
Jul 27, 202236.3838.0436.2737.7337.59130,400
Jul 26, 202236.8137.1636.0636.2636.13131,400
Jul 25, 202236.1737.2236.0637.0936.96156,700
Jul 22, 202236.6236.7035.4235.8935.76159,200
Jul 21, 202235.6736.1934.6036.1736.04130,400
Jul 20, 202235.3036.3835.0236.2736.14183,900
Jul 19, 202234.2335.8634.2335.5535.42194,400
Jul 18, 202234.0634.5133.5433.6633.54196,500
Jul 15, 202233.6933.9632.8333.4833.36177,200
Jul 14, 202232.3532.8931.8932.7932.67113,500
Jul 13, 202233.1933.4332.5233.1633.0480,100
Jul 12, 202233.4734.6233.4133.6333.51120,300
Jul 11, 202233.9734.6233.2333.4633.34122,800
Jul 08, 202233.7534.8233.6634.4434.32172,100
Jul 07, 202232.4633.9132.4633.5833.46303,700
Jul 06, 202232.2432.6831.2031.8731.75377,800
Jul 05, 202232.2132.6431.0832.2432.12354,500
Jul 01, 202233.0334.0132.1533.0632.94160,100
Jun 30, 202232.5933.4731.8633.4433.32294,100
Jun 29, 202233.5733.5732.2733.3933.27222,400
Jun 28, 202235.1435.7733.4133.5833.46170,400
Jun 27, 202234.8535.2633.7934.6334.50204,800
Jun 24, 202231.7134.9231.2234.8934.76752,900
Jun 23, 202233.5634.0430.8631.3931.28637,400
Jun 22, 202233.3334.3032.7133.7433.62191,200
Jun 21, 202234.5735.4334.0634.1834.06180,500
Jun 17, 202235.2935.3033.5933.7933.67358,200
Jun 16, 202237.0037.1034.4234.7834.65342,800
Jun 15, 202240.3740.3737.0038.1838.04242,100
Jun 14, 202238.8340.4738.2240.1239.97313,000
Jun 13, 202240.0840.2738.3838.8838.74337,900
Jun 10, 202243.3043.7841.1141.4641.31195,200
Jun 09, 202245.9345.9644.6144.6544.49106,000
Jun 08, 202247.0547.3146.0046.1946.02118,700
Jun 07, 202246.2847.6446.2247.5947.42157,300
Jun 06, 202246.5746.7745.2546.5846.41175,700
Jun 03, 202246.7247.0245.5646.0645.89103,500
Jun 02, 202246.8147.7746.4647.2047.03412,300
Jun 01, 202246.5246.8745.8346.6246.45139,700
May 31, 202246.5946.9245.4846.3346.16136,200
May 27, 202245.9346.9245.6246.7346.56104,200
May 26, 202244.7845.7644.5345.4545.29146,600
May 25, 202243.0244.8543.0244.5344.37128,400
May 24, 202244.2044.6842.5743.6043.44177,000
May 23, 202244.3445.6143.8444.8744.71219,100
May 20, 202245.9246.3843.0243.8543.69194,100
May 19, 202245.4446.7544.0745.4145.25206,400
May 18, 202247.3748.4145.5645.9545.78332,300
May 17, 202247.2347.8746.5047.2047.03276,400
May 16, 202246.2547.1445.3046.4546.28165,900
May 16, 20220.125 Dividend
May 13, 202245.0546.8545.0546.3846.09223,100
May 12, 202244.4445.1142.8244.0343.75235,500
May 11, 202245.2247.1644.8445.1344.85306,100
May 10, 202246.1146.7843.8545.2544.96183,300
May 09, 202245.9146.9244.8845.2945.00221,800
May 06, 202247.0548.9645.5146.4846.19242,500
May 05, 202248.2149.7845.8347.1146.81232,600
May 04, 202247.3948.6646.2548.1847.88190,800
May 03, 202245.6547.1145.0046.8446.54152,000
May 02, 202244.2545.8444.1245.3845.09179,200
Apr 29, 202245.6046.4244.3644.5444.26183,600
Apr 28, 202245.9446.0044.3945.7745.48129,200
Apr 27, 202246.1746.1744.8345.1044.82164,200
Apr 26, 202247.0347.8445.5445.5845.29174,500
Apr 25, 202247.1947.5445.2047.2046.90213,700
Apr 22, 202249.4950.2247.2848.0847.78163,600
Apr 21, 202253.3153.4949.3749.8849.57169,100
Apr 20, 202253.5954.4952.6953.0452.71151,200
Apr 19, 202252.1053.7052.0853.4853.14234,800
Apr 18, 202250.5553.0450.5552.4552.12211,700
Apr 14, 202250.8751.6350.0050.6150.29152,800
Apr 13, 202250.6151.2848.6750.7950.47223,000
Apr 12, 202249.7551.1749.6550.2149.89237,800
Apr 11, 202248.8849.9948.2249.0748.76308,100
Apr 08, 202248.7549.6348.2649.0348.72211,300
Apr 07, 202248.8349.4247.4148.3948.08129,400
Apr 06, 202249.9850.0048.0048.5348.22290,400
Apr 05, 202252.5253.2550.0950.1149.79309,300
Apr 04, 202251.6752.8250.6052.4252.09268,700
Apr 01, 202251.5652.3850.6551.2650.94165,900
Mar 31, 202251.0252.3550.5051.0950.77252,600
Mar 30, 202252.7653.4950.9551.3451.02305,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement