ASIX - AdvanSix Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201924.9625.0324.7324.7824.7837,603
Jul 16, 201924.5725.4624.5725.0225.02105,500
Jul 15, 201924.6624.7224.2224.5524.55128,700
Jul 12, 201923.7524.7623.7124.5424.54117,800
Jul 11, 201924.4324.4323.6023.7723.77161,500
Jul 10, 201924.4824.8124.3324.4324.43150,200
Jul 09, 201924.4624.7223.9024.2724.27218,700
Jul 08, 201925.0825.1824.6224.6924.69130,600
Jul 05, 201924.7425.3924.6725.2625.2672,400
Jul 03, 201924.4025.1224.2425.0125.0171,300
Jul 02, 201925.0625.0624.2024.3424.3485,400
Jul 01, 201924.8025.1924.5825.1325.13320,200
Jun 28, 201924.2824.8324.2824.4324.43683,900
Jun 27, 201923.7324.2323.5624.2224.22170,300
Jun 26, 201924.6524.6523.5123.7023.70150,500
Jun 25, 201924.8924.8924.5624.6224.6287,700
Jun 24, 201925.4526.0424.9324.9724.97126,600
Jun 21, 201926.1726.2925.2025.5725.57369,100
Jun 20, 201926.1726.3625.7026.3626.36106,600
Jun 19, 201926.5626.5725.7025.7225.72101,400
Jun 18, 201926.4326.8026.2026.4826.4891,400
Jun 17, 201926.4226.9226.0426.1226.12137,900
Jun 14, 201926.8326.8326.3526.4726.4789,100
Jun 13, 201926.3127.0126.3126.8326.8389,800
Jun 12, 201926.4426.4725.9826.0926.09232,500
Jun 11, 201926.6827.0726.5026.6026.60268,800
Jun 10, 201926.5026.6526.0126.3126.31147,400
Jun 07, 201925.9726.2725.4826.0726.0793,300
Jun 06, 201925.6825.8525.2025.7225.72113,000
Jun 05, 201926.5826.5825.5425.7225.7289,800
Jun 04, 201925.6226.4325.4026.4226.42160,100
Jun 03, 201924.5225.2424.4525.2025.20148,600
May 31, 201924.7424.9124.1024.3824.38141,400
May 30, 201925.8726.0625.1025.1925.19129,600
May 29, 201925.9426.0025.3525.8325.83165,500
May 28, 201926.2926.5126.0226.0726.07118,800
May 24, 201926.5926.5926.0826.3826.38115,600
May 23, 201927.0627.0626.1526.4226.42126,100
May 22, 201927.7827.7927.2427.4627.46137,000
May 21, 201927.3428.2527.3227.9327.93198,500
May 20, 201926.9227.5026.7626.8726.87187,300
May 17, 201927.5127.7127.2027.2227.22148,700
May 16, 201927.7128.0327.5127.8527.85131,200
May 15, 201926.7427.7526.7427.5627.56158,000
May 14, 201927.5727.7226.5827.1227.12227,700
May 13, 201928.3628.4227.5527.6227.62124,900
May 10, 201929.2329.3128.3829.1229.12146,500
May 09, 201929.9330.1129.0229.4529.45131,200
May 08, 201931.2031.2030.3330.4730.47181,400
May 07, 201932.0032.0030.9831.2631.26260,000
May 06, 201932.5532.6031.6932.4232.42270,600
May 03, 201930.2333.6230.1033.3733.37264,500
May 02, 201929.4330.2029.4329.9929.99213,300
May 01, 201930.2130.6229.4129.4929.49489,000
Apr 30, 201930.5730.5730.2030.2330.23156,300
Apr 29, 201930.2030.6529.9530.5130.5184,100
Apr 26, 201929.6630.2429.5530.2030.2071,300
Apr 25, 201930.2430.4729.6229.6629.6678,300
Apr 24, 201930.3730.7330.2030.4130.41151,600
Apr 23, 201930.0330.7429.7530.5230.52129,000
Apr 22, 201930.2630.4829.9330.0030.0049,600
Apr 18, 201930.4330.6829.9930.3330.3372,800
Apr 17, 201931.0031.0330.4730.5130.51144,800
Apr 16, 201930.5130.7830.2330.7730.7793,000
Apr 15, 201930.6730.6930.3430.4130.4161,800
Apr 12, 201930.5830.9430.3530.5330.5375,300
Apr 11, 201930.3730.6429.8530.2330.23110,400
Apr 10, 201929.8630.5629.6030.3930.39117,000
Apr 09, 201930.0030.1029.6029.8329.83227,900
Apr 08, 201930.3130.4329.8730.0830.08139,600
Apr 05, 201930.5130.7630.3730.5130.51120,400
Apr 04, 201929.5630.5729.5630.4430.44166,400
Apr 03, 201929.3129.8829.2029.5029.50134,900
Apr 02, 201929.4429.7029.0029.0229.02110,300
Apr 01, 201928.8529.6928.7929.4629.46277,500
Mar 29, 201928.6328.8728.2328.5728.57176,100
Mar 28, 201928.2928.8028.2928.5028.50127,700
Mar 27, 201928.5028.7628.0728.2928.29180,200
Mar 26, 201928.6529.2528.5328.6428.64180,900
Mar 25, 201928.4429.1028.4428.4828.48185,500
Mar 22, 201929.8029.8828.3528.4128.41159,000
Mar 21, 201929.7130.8429.7130.1730.17209,200
Mar 20, 201930.0830.4429.6629.9829.98166,700
Mar 19, 201930.5830.8430.0130.0730.07141,800
Mar 18, 201930.0630.6129.8830.4230.42179,300
Mar 15, 201930.3430.9530.0430.1530.15464,100
Mar 14, 201931.0731.2930.1630.4630.46163,000
Mar 13, 201931.0731.6230.8831.1931.19137,400
Mar 12, 201931.7832.1730.9531.0331.03286,000
Mar 11, 201931.7332.1531.4431.9831.98156,100
Mar 08, 201931.6231.8731.2331.5931.59182,800
Mar 07, 201932.4032.4031.7531.9131.91164,600
Mar 06, 201932.7133.0032.4432.4832.48150,800
Mar 05, 201932.8233.1432.6132.6832.68189,500
Mar 04, 201932.9833.1732.5532.8632.86145,700
Mar 01, 201933.0733.2232.5633.0033.00212,400
Feb 28, 201933.2933.3532.6832.7532.75170,200
Feb 27, 201933.4133.5333.1533.2933.29119,900
Feb 26, 201934.1934.5233.3433.5533.55147,700
Feb 25, 201933.6934.9233.6934.3534.35205,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...