Advansix Inc (NY: ASIX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.98	37.15	35.98	36.67	116,949	+0.60(+1.67%)
Apr 27, 2023	36.11	36.35	34.86	36.07	282,387	+0.14(+0.38%)
Apr 26, 2023	36.17	36.56	35.71	35.93	148,617	-0.75(-2.04%)
Apr 25, 2023	37.48	37.68	36.51	36.68	282,867	-1.47(-3.85%)
Apr 24, 2023	37.75	38.22	37.56	38.15	85,260	+0.43(+1.14%)
Apr 21, 2023	38.58	38.58	37.52	37.72	127,234	-0.90(-2.32%)
Apr 20, 2023	38.34	38.74	38.24	38.62	130,457	-0.10(-0.25%)
Apr 19, 2023	38.20	38.87	37.51	38.72	137,850	+0.45(+1.17%)
Apr 18, 2023	38.83	38.83	38.27	38.27	200,925	-0.41(-1.06%)
Apr 17, 2023	38.68	38.89	38.40	38.68	82,361	-0.08(-0.20%)
Apr 14, 2023	39.37	39.90	38.44	38.75	88,116	-0.66(-1.68%)
Apr 13, 2023	39.08	39.44	38.70	39.42	129,323	+0.36(+0.92%)
Apr 12, 2023	38.93	40.01	38.44	39.06	201,909	+1.36(+3.61%)
Apr 11, 2023	37.49	38.28	37.45	37.69	169,022	+0.16(+0.41%)
Apr 10, 2023	37.47	38.54	37.05	37.54	463,232	-0.12(-0.31%)
Apr 06, 2023	38.46	38.52	37.35	37.65	97,566	-0.97(-2.52%)
Apr 05, 2023	37.42	38.67	37.42	38.63	186,157	+0.77(+2.03%)
Apr 04, 2023	37.60	37.86	37.02	37.86	190,516	+0.22(+0.59%)
Apr 03, 2023	37.54	37.96	36.80	37.63	162,442	+0.39(+1.05%)
Mar 31, 2023	36.78	37.28	36.50	37.25	241,884	+0.74(+2.03%)
Mar 30, 2023	36.53	36.59	36.17	36.51	139,126	+0.29(+0.81%)
Mar 29, 2023	36.19	36.47	36.06	36.21	139,387	+0.48(+1.33%)
Mar 28, 2023	35.25	35.99	35.25	35.74	91,026	+0.40(+1.13%)
Mar 27, 2023	35.52	35.71	34.96	35.34	150,654	+0.22(+0.64%)
Mar 24, 2023	33.95	35.13	33.41	35.11	154,507	+0.89(+2.59%)
Mar 23, 2023	34.08	34.76	33.63	34.23	328,631	+0.27(+0.80%)
Mar 22, 2023	34.51	34.98	33.89	33.96	121,809	-0.50(-1.44%)
Mar 21, 2023	34.73	35.36	34.42	34.45	170,406	+0.41(+1.20%)
Mar 20, 2023	33.97	34.52	33.92	34.04	123,728	+0.50(+1.48%)
Mar 17, 2023	34.17	34.30	32.98	33.55	622,282	-0.88(-2.54%)
Mar 16, 2023	33.16	34.82	32.91	34.42	168,344	+0.59(+1.75%)
Mar 15, 2023	33.98	34.27	33.09	33.83	174,282	-1.42(-4.03%)
Mar 14, 2023	35.43	36.15	34.86	35.25	229,595	+1.00(+2.93%)
Mar 13, 2023	34.66	35.19	34.13	34.25	158,184	-1.27(-3.59%)
Mar 10, 2023	36.72	36.72	35.20	35.52	114,108	-1.43(-3.87%)
Mar 09, 2023	37.85	38.01	36.74	36.95	119,642	-0.89(-2.34%)
Mar 08, 2023	36.75	37.85	36.44	37.84	153,811	+1.27(+3.46%)
Mar 07, 2023	37.75	37.75	36.33	36.57	385,789	-1.28(-3.39%)
Mar 06, 2023	40.41	40.41	37.24	37.86	187,247	-2.75(-6.78%)
Mar 03, 2023	40.44	40.99	39.81	40.61	112,793	+0.40(+0.99%)
Mar 02, 2023	39.56	40.30	39.23	40.21	148,805	+0.25(+0.62%)
Mar 01, 2023	40.02	40.36	39.68	39.97	101,579	+0.06(+0.15%)
Feb 28, 2023	39.90	40.31	39.59	39.91	188,115	-0.01(-0.02%)
Feb 27, 2023	40.66	40.76	39.90	39.92	82,934	-0.39(-0.96%)
Feb 24, 2023	39.88	40.42	39.29	40.31	129,263	-0.41(-1.00%)
Feb 23, 2023	40.53	41.17	40.08	40.71	128,171	+0.46(+1.13%)
Feb 22, 2023	39.19	40.71	39.08	40.26	215,418	+0.95(+2.42%)
Feb 21, 2023	40.36	40.74	38.94	39.31	189,065	-1.66(-4.05%)
Feb 17, 2023	42.66	42.66	39.58	40.96	275,670	+0.33(+0.81%)
Feb 16, 2023	40.17	40.95	40.17	40.63	116,534	-0.14(-0.33%)
Feb 15, 2023	40.04	41.11	39.71	40.77	91,112	+0.13(+0.31%)
Feb 14, 2023	40.95	41.22	40.26	40.64	85,132	-0.58(-1.41%)
Feb 13, 2023	41.11	41.56	40.97	41.23	80,546	+0.09(+0.21%)
Feb 10, 2023	40.02	41.23	39.99	41.14	103,506	+0.87(+2.17%)
Feb 09, 2023	41.91	41.91	40.12	40.27	70,919	-1.16(-2.81%)
Feb 08, 2023	41.84	42.00	41.23	41.43	77,882	-0.82(-1.95%)
Feb 07, 2023	41.51	42.28	41.22	42.25	133,380	+0.53(+1.28%)
Feb 06, 2023	42.07	42.78	41.58	41.72	163,601	-0.81(-1.92%)
Feb 03, 2023	41.98	43.22	41.98	42.54	165,797	+0.13(+0.30%)
Feb 02, 2023	42.26	42.94	41.88	42.41	130,246	+0.09(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.