Advansix Inc (NY: ASIX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	29.85	30.54	27.14	27.75	460,487	-1.47(-5.03%)
Apr 29, 2021	30.05	30.18	28.94	29.22	224,663	-0.30(-1.00%)
Apr 28, 2021	29.21	29.75	28.75	29.52	204,567	+0.61(+2.11%)
Apr 27, 2021	27.68	29.25	27.24	28.91	607,912	+1.25(+4.52%)
Apr 26, 2021	27.66	28.38	27.50	27.66	304,447	+0.22(+0.80%)
Apr 23, 2021	26.37	27.73	26.23	27.44	177,070	+1.24(+4.74%)
Apr 22, 2021	27.03	27.15	26.19	26.20	173,412	-0.83(-3.07%)
Apr 21, 2021	26.03	27.13	25.89	27.03	141,528	+0.86(+3.28%)
Apr 20, 2021	26.89	26.92	25.72	26.17	219,745	-1.02(-3.76%)
Apr 19, 2021	27.85	27.96	26.64	27.19	170,033	-0.59(-2.13%)
Apr 16, 2021	27.78	28.01	27.25	27.78	421,510	+0.35(+1.29%)
Apr 15, 2021	27.92	28.36	27.05	27.43	88,221	-0.38(-1.37%)
Apr 14, 2021	27.28	28.47	27.28	27.81	140,749	+0.67(+2.46%)
Apr 13, 2021	27.70	27.70	26.91	27.14	117,764	-0.57(-2.07%)
Apr 12, 2021	27.48	28.22	27.30	27.72	176,486	+0.45(+1.65%)
Apr 09, 2021	26.23	27.32	25.88	27.27	175,289	+1.23(+4.73%)
Apr 08, 2021	26.00	26.05	25.49	26.04	104,038	+0.03(+0.11%)
Apr 07, 2021	26.43	26.43	25.72	26.01	111,248	-0.35(-1.34%)
Apr 06, 2021	26.55	27.16	26.07	26.36	119,598	-0.17(-0.65%)
Apr 05, 2021	27.05	27.05	26.19	26.53	168,196	-0.12(-0.47%)
Apr 01, 2021	25.58	26.66	25.58	26.66	315,478	+1.06(+4.14%)
Mar 31, 2021	26.01	26.46	25.21	25.60	267,349	-0.45(-1.72%)
Mar 30, 2021	26.19	26.94	25.78	26.05	138,934	-0.05(-0.18%)
Mar 29, 2021	25.95	27.09	25.95	26.09	203,662	+0.02(+0.07%)
Mar 26, 2021	25.66	26.54	25.52	26.07	165,440	+0.97(+3.88%)
Mar 25, 2021	24.45	25.50	24.39	25.10	222,133	+0.31(+1.27%)
Mar 24, 2021	25.02	26.07	24.77	24.79	157,125	+0.19(+0.78%)
Mar 23, 2021	25.43	25.59	24.51	24.60	223,781	-1.16(-4.52%)
Mar 22, 2021	26.25	26.37	25.36	25.76	149,085	-0.33(-1.28%)
Mar 19, 2021	26.70	26.74	25.54	26.09	568,720	-0.73(-2.74%)
Mar 18, 2021	26.98	28.99	26.57	26.83	505,724	-0.11(-0.39%)
Mar 17, 2021	26.41	27.18	25.89	26.93	174,834	+0.43(+1.62%)
Mar 16, 2021	27.16	27.40	26.47	26.50	143,453	-0.91(-3.31%)
Mar 15, 2021	27.75	28.04	26.70	27.41	219,793	-0.34(-1.24%)
Mar 12, 2021	27.74	28.13	27.33	27.75	231,239	+0.12(+0.45%)
Mar 11, 2021	28.07	28.28	27.30	27.63	356,771	+0.01(+0.03%)
Mar 10, 2021	27.03	27.96	26.89	27.62	462,522	+0.74(+2.77%)
Mar 09, 2021	27.92	28.01	26.64	26.88	375,495	-0.83(-3.00%)
Mar 08, 2021	27.47	28.23	27.09	27.71	478,936	+0.45(+1.65%)
Mar 05, 2021	26.42	27.42	25.89	27.26	343,243	+1.43(+5.54%)
Mar 04, 2021	27.25	27.63	25.65	25.83	262,403	-1.32(-4.85%)
Mar 03, 2021	27.04	27.49	26.72	27.14	379,613	+0.10(+0.35%)
Mar 02, 2021	27.77	27.95	27.05	27.05	166,802	-0.76(-2.75%)
Mar 01, 2021	27.23	28.06	27.23	27.81	371,590	+1.28(+4.82%)
Feb 26, 2021	26.75	27.17	26.23	26.53	285,826	+0.05(+0.18%)
Feb 25, 2021	27.65	27.87	26.35	26.49	181,749	-0.94(-3.44%)
Feb 24, 2021	27.98	28.41	27.33	27.43	224,710	-0.25(-0.90%)
Feb 23, 2021	28.16	28.38	26.74	27.68	295,562	-0.62(-2.19%)
Feb 22, 2021	27.46	29.04	27.35	28.30	468,518	+1.09(+4.00%)
Feb 19, 2021	27.66	28.71	26.57	27.21	739,294	+1.83(+7.22%)
Feb 18, 2021	25.83	26.10	25.30	25.38	215,504	-0.80(-3.06%)
Feb 17, 2021	27.20	27.58	25.77	26.18	538,000	-1.22(-4.46%)
Feb 16, 2021	24.30	28.94	23.92	27.40	1,108,222	+3.40(+14.15%)
Feb 12, 2021	23.77	24.15	23.11	24.00	89,792	+0.11(+0.48%)
Feb 11, 2021	23.98	24.25	22.91	23.89	127,656	-0.12(-0.52%)
Feb 10, 2021	24.43	24.43	23.75	24.01	143,274	-0.20(-0.83%)
Feb 09, 2021	23.67	24.35	23.18	24.21	181,091	+0.67(+2.84%)
Feb 08, 2021	22.91	23.75	22.91	23.55	197,714	+0.71(+3.09%)
Feb 05, 2021	22.60	23.03	22.40	22.84	122,167	+0.63(+2.84%)
Feb 04, 2021	22.17	22.42	21.65	22.21	100,088	+0.13(+0.61%)
Feb 03, 2021	22.07	22.21	21.86	22.08	90,628	-0.04(-0.17%)
Feb 02, 2021	21.60	22.33	21.13	22.11	146,365	+0.84(+3.95%)

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.