ASIX - AdvanSix Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201933.2534.8232.2533.2133.21255,400
Feb 21, 201933.7634.4133.2233.6833.68228,600
Feb 20, 201933.9134.3533.5733.9033.90338,700
Feb 19, 201932.0234.0432.0233.7133.71213,400
Feb 15, 201932.6333.0031.7932.3432.34235,100
Feb 14, 201932.2032.9032.1832.2732.27161,000
Feb 13, 201932.2532.6232.0432.2932.2961,300
Feb 12, 201931.5732.1731.2832.1632.1683,900
Feb 11, 201931.2931.4730.9131.2131.21110,900
Feb 08, 201931.0431.4930.8231.2831.2890,100
Feb 07, 201930.8931.3430.4231.0831.08111,400
Feb 06, 201930.9531.7730.2031.2331.23145,300
Feb 05, 201932.7532.8332.2732.5532.55139,600
Feb 04, 201932.2932.7432.0932.5432.54154,100
Feb 01, 201931.6732.7431.6732.3232.32231,800
Jan 31, 201931.4031.8031.0931.6431.64134,100
Jan 30, 201930.4031.6330.2931.5931.59174,100
Jan 29, 201930.3230.9029.9430.4030.40173,800
Jan 28, 201929.9230.7329.7330.2030.20183,500
Jan 25, 201929.4329.9929.2129.9329.93171,200
Jan 24, 201928.8929.4128.8629.1029.1079,600
Jan 23, 201928.9129.3728.4428.9628.96146,300
Jan 22, 201929.2029.5828.7328.9128.9194,000
Jan 18, 201929.0029.8128.8429.2429.24184,800
Jan 17, 201928.0928.8728.0928.6628.66148,200
Jan 16, 201927.6328.6627.5928.2328.23123,900
Jan 15, 201927.3627.6027.0227.5727.57195,300
Jan 14, 201927.4227.8427.1727.4927.49116,700
Jan 11, 201927.5527.8527.2827.6927.69209,700
Jan 10, 201927.6928.0427.4127.8127.81152,500
Jan 09, 201927.6528.2427.3927.9827.98168,700
Jan 08, 201927.1027.6726.7127.4927.49207,500
Jan 07, 201926.3926.9526.1926.8126.81147,800
Jan 04, 201925.6426.5725.5026.5126.51167,200
Jan 03, 201924.9725.9624.7925.1225.12302,000
Jan 02, 201923.7725.6023.7725.2325.23230,000
Dec 31, 201824.5024.9024.1624.3424.34238,600
Dec 28, 201824.8024.9824.1924.5424.54165,600
Dec 27, 201823.8124.7523.7924.7524.75167,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...