U.S. Markets closed

AdvanSix Inc. (ASIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.54+0.24 (+1.95%)
At close: 4:00PM EDT

12.54 0.00 (0.00%)
After hours: 4:15PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202012.5712.6412.3112.5412.54162,400
Aug 04, 202012.1512.4212.1512.3012.30263,000
Aug 03, 202012.7912.8112.0712.1012.10340,400
Jul 31, 202012.1013.4812.1012.4512.45439,500
Jul 30, 202011.7412.0711.7011.9211.92284,400
Jul 29, 202011.7012.1911.5812.0612.06256,300
Jul 28, 202011.9012.0011.6211.7011.70172,600
Jul 27, 202011.7312.0711.6111.9111.91382,100
Jul 24, 202011.7612.2211.7211.8011.80153,400
Jul 23, 202011.5112.0711.3311.7411.74296,500
Jul 22, 202011.6811.7211.3011.6011.60110,900
Jul 21, 202011.4411.9211.4411.7611.76201,700
Jul 20, 202011.5511.7511.1511.2711.27169,700
Jul 17, 202011.3611.8711.3611.6811.68236,100
Jul 16, 202011.4311.6611.1511.3511.35190,500
Jul 15, 202011.2211.7411.0511.4711.47342,100
Jul 14, 202010.8910.9610.5410.8110.81324,900
Jul 13, 202010.7911.1510.6910.9010.90305,900
Jul 10, 202010.4010.7410.4010.6010.60197,400
Jul 09, 202010.8911.0010.3810.4410.44150,900
Jul 08, 202011.3011.3910.9010.9710.97129,700
Jul 07, 202011.6711.7011.3011.4011.40157,400
Jul 06, 202011.8111.9611.6411.8311.83119,400
Jul 02, 202011.3311.9811.2511.5511.55185,300
Jul 01, 202011.7511.9210.9010.9810.98104,200
Jun 30, 202011.5611.7711.3511.7411.74131,900
Jun 29, 202011.2212.0611.1311.7011.70176,800
Jun 26, 202011.0711.1310.3511.0111.01318,900
Jun 25, 202010.7811.2010.2811.1711.17183,100
Jun 24, 202011.2311.4010.8810.9410.94226,900
Jun 23, 202011.7611.7611.2311.5111.51154,800
Jun 22, 202011.2711.8511.0311.4711.47160,200
Jun 19, 202011.8011.8811.4011.5211.52325,500
Jun 18, 202012.0312.3811.4111.6511.65221,200
Jun 17, 202012.9312.9311.9812.2712.27233,100
Jun 16, 202013.3813.5712.8012.9812.98203,900
Jun 15, 202012.2612.8412.0712.7212.72165,900
Jun 12, 202012.6013.0612.3812.8912.89173,500
Jun 11, 202014.0014.1011.9211.9811.98212,200
Jun 10, 202016.0116.0914.2514.3814.38241,100
Jun 09, 202016.0116.3915.8316.1116.11258,700
Jun 08, 202016.0216.7215.9016.5216.52475,300
Jun 05, 202014.8416.1514.8415.7715.77290,700
Jun 04, 202012.9614.1212.8114.0314.03401,400
Jun 03, 202013.0713.4612.9513.1013.10185,200
Jun 02, 202012.3412.8412.2312.7512.75244,400
Jun 01, 202011.8712.6911.7012.1112.11242,700
May 29, 202012.2812.5611.5311.8411.84270,800
May 28, 202012.8012.8012.1712.2312.23222,000
May 27, 202012.6712.8712.1112.6312.63213,200
May 26, 202011.6712.5611.6512.3712.37467,900
May 22, 202011.5011.6611.0111.1511.15100,200
May 21, 202011.3311.7111.1811.4811.48137,400
May 20, 202011.0711.5011.0011.3711.37165,400
May 19, 202011.3011.4510.8110.8610.86138,400
May 18, 202011.0811.6211.0811.4211.42359,100
May 15, 202010.8410.9210.5110.5510.55158,800
May 14, 202010.1110.929.7610.8210.82170,100
May 13, 202011.2711.3210.1110.4510.45247,300
May 12, 202011.4912.0811.3711.3911.39209,400
May 11, 202011.3111.6511.0011.5211.52172,400
May 08, 202010.9911.7810.9711.6911.69224,200
May 07, 202011.5211.7210.8711.0111.01206,800
May 06, 202012.0612.6411.2311.3011.30345,500
May 05, 202011.8512.8611.6912.2112.21602,400
May 04, 202012.0012.0011.1911.4511.45345,300
May 01, 202013.1713.9812.2212.2712.27711,400
Apr 30, 202012.0913.1311.7212.1812.18397,400
Apr 29, 202011.2512.4411.1212.3212.32328,400
Apr 28, 202010.8811.1010.3510.8710.87243,100
Apr 27, 20209.5110.659.3510.5210.52252,200
Apr 24, 20209.579.668.939.489.48118,600
Apr 23, 20209.179.859.179.339.33164,200
Apr 22, 20209.089.348.809.169.16219,400
Apr 21, 20208.618.988.498.828.82269,800
Apr 20, 202010.2410.338.999.019.01255,400
Apr 17, 202010.2310.799.7210.5110.51224,200
Apr 16, 20209.8110.119.149.879.87296,400
Apr 15, 202011.2311.319.859.889.88169,400
Apr 14, 202012.2112.5511.6111.7811.78344,100
Apr 13, 202011.7312.2811.1911.9011.90303,900
Apr 09, 202012.1012.3411.2111.6411.64344,400
Apr 08, 202011.6612.1311.2011.7311.73251,700
Apr 07, 202011.6912.4211.1011.3811.38292,700
Apr 06, 202010.1611.5010.1611.2411.24314,700
Apr 03, 202011.5011.929.309.769.76481,100
Apr 02, 20209.8711.909.7711.5411.54735,400
Apr 01, 20209.0010.108.8310.0010.00321,900
Mar 31, 20208.609.628.199.549.54467,200
Mar 30, 20208.998.998.068.548.54424,800
Mar 27, 20209.499.498.658.948.94457,900
Mar 26, 202010.1210.609.639.989.98485,400
Mar 25, 202010.6611.1710.0210.0610.06396,000
Mar 24, 202012.1512.4010.3310.5310.53361,400
Mar 23, 202012.4612.4811.2011.7211.72322,900
Mar 20, 202013.2013.2011.8712.8812.88508,000
Mar 19, 202012.2514.3412.1313.1113.11352,000
Mar 18, 202012.6313.6811.4212.4012.40243,500
Mar 17, 202012.6313.5110.6313.4913.49452,800
Mar 16, 20208.5013.098.5012.2312.23555,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...