ASIX - AdvanSix Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201926.6826.7925.8926.2526.25166,700
Sep 17, 201926.7126.8026.2026.7826.7897,300
Sep 16, 201926.7727.2126.4626.8926.89113,600
Sep 13, 201926.6927.2226.0326.9326.93157,600
Sep 12, 201926.3826.4225.3526.3326.33112,400
Sep 11, 201925.6526.3924.9326.3626.36139,100
Sep 10, 201924.2425.4524.2425.4425.44112,900
Sep 09, 201923.6924.4423.6024.4024.40148,300
Sep 06, 201923.5023.7323.0823.5623.56121,300
Sep 05, 201923.0924.0322.9423.7423.74131,900
Sep 04, 201922.5722.8022.3722.7622.7678,400
Sep 03, 201922.0522.3421.8122.2622.26150,700
Aug 30, 201922.5022.6722.2022.3422.3481,900
Aug 29, 201921.9722.6521.9722.3722.3794,200
Aug 28, 201921.2522.0321.2521.5321.53180,700
Aug 27, 201922.1122.2321.3121.3621.3694,900
Aug 26, 201921.8021.9221.4121.8421.8493,000
Aug 23, 201922.0022.3321.3921.4621.46253,800
Aug 22, 201922.5922.7821.9922.2822.28120,800
Aug 21, 201922.6522.7722.3222.5722.57118,700
Aug 20, 201922.0522.4121.5922.2222.22224,900
Aug 19, 201922.8623.1822.2122.3022.30177,200
Aug 16, 201921.9322.6621.7822.5322.53102,700
Aug 15, 201921.5221.8221.3221.6921.69113,200
Aug 14, 201921.9622.0521.2921.4621.46173,000
Aug 13, 201922.3723.3522.3522.6722.67138,700
Aug 12, 201922.6922.9622.1822.5022.50142,100
Aug 09, 201923.5423.5422.8023.0223.02136,600
Aug 08, 201922.9824.1122.9323.7123.71178,500
Aug 07, 201922.5722.9222.4322.7422.74133,000
Aug 06, 201923.3523.4622.2923.0023.00164,300
Aug 05, 201924.5024.7022.7923.2323.23335,300
Aug 02, 201924.2725.5624.2725.0625.06180,000
Aug 01, 201926.8726.8724.3824.4524.45232,300
Jul 31, 201925.6826.2625.4925.6425.64178,400
Jul 30, 201925.1926.0624.8525.8925.89108,600
Jul 29, 201926.0626.2025.3025.4725.47107,300
Jul 26, 201925.4626.4025.2026.2626.26134,100
Jul 25, 201926.4926.4925.1825.2925.29105,000
Jul 24, 201925.6526.5725.6326.4926.49109,100
Jul 23, 201925.1925.9125.1925.5825.58158,500
Jul 22, 201924.8525.0724.6725.0125.01108,200
Jul 19, 201924.7725.3324.7724.8524.85183,900
Jul 18, 201924.6724.9424.4524.7924.7996,100
Jul 17, 201924.9625.0324.6624.7124.71109,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...