Advansix Inc (NY: ASIX )

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	24.35	24.75	24.05	24.72	125,817	+0.33(+1.34%)
May 09, 2024	24.12	24.70	23.96	24.39	149,763	+0.43(+1.78%)
May 08, 2024	23.61	24.34	23.50	23.96	107,709	+0.22(+0.92%)
May 07, 2024	23.18	24.18	23.08	23.75	163,830	+0.69(+2.97%)
May 06, 2024	22.25	23.66	22.25	23.06	231,735	+1.07(+4.88%)
May 03, 2024	23.69	24.44	21.41	21.99	380,774	-3.60(-14.06%)
May 02, 2024	25.55	25.65	25.10	25.58	90,406	+0.24(+0.94%)
May 01, 2024	25.07	25.90	25.07	25.35	92,725	+0.25(+0.99%)
Apr 30, 2024	25.90	25.90	25.07	25.10	120,462	-0.98(-3.77%)
Apr 29, 2024	25.93	26.27	25.83	26.08	126,389	+0.24(+0.92%)
Apr 26, 2024	25.72	26.15	25.72	25.84	79,429	+0.11(+0.42%)
Apr 25, 2024	26.35	26.35	25.59	25.73	86,013	-0.74(-2.78%)
Apr 24, 2024	26.67	26.98	26.23	26.47	90,616	-0.53(-1.95%)
Apr 23, 2024	26.37	27.11	26.36	27.00	108,002	+0.62(+2.34%)
Apr 22, 2024	26.45	26.73	26.23	26.38	130,031	-0.57(-2.10%)
Apr 19, 2024	26.58	27.13	26.58	26.95	121,068	+0.28(+1.04%)
Apr 18, 2024	26.60	27.10	26.50	26.67	92,745	+0.15(+0.56%)
Apr 17, 2024	26.97	27.05	26.46	26.52	86,715	-0.28(-1.04%)
Apr 16, 2024	26.50	27.14	26.41	26.80	187,942	-0.07(-0.26%)
Apr 15, 2024	27.17	27.38	26.73	26.87	72,849	-0.42(-1.53%)
Apr 12, 2024	27.63	27.69	27.11	27.28	74,325	-0.51(-1.82%)
Apr 11, 2024	28.13	28.21	27.57	27.79	120,164	-0.34(-1.20%)
Apr 10, 2024	28.59	28.75	27.68	28.13	112,403	-1.23(-4.20%)
Apr 09, 2024	27.86	29.39	27.75	29.36	114,688	+1.55(+5.57%)
Apr 08, 2024	28.46	28.49	27.80	27.81	89,553	-0.46(-1.62%)
Apr 05, 2024	27.42	28.34	27.29	28.27	291,458	+0.75(+2.71%)
Apr 04, 2024	27.86	28.26	27.39	27.52	131,559	-0.05(-0.18%)
Apr 03, 2024	27.25	27.58	27.10	27.57	108,629	+0.31(+1.13%)
Apr 02, 2024	26.81	27.75	26.74	27.26	230,762	+0.24(+0.88%)
Apr 01, 2024	28.35	28.69	26.93	27.03	155,029	-1.39(-4.90%)
Mar 28, 2024	27.53	28.51	27.49	28.42	223,848	+1.04(+3.81%)
Mar 27, 2024	26.46	27.41	26.29	27.37	103,720	+1.19(+4.55%)
Mar 26, 2024	26.76	26.82	26.18	26.18	59,917	-0.34(-1.27%)
Mar 25, 2024	26.75	26.90	26.50	26.52	74,830	-0.05(-0.19%)
Mar 22, 2024	27.12	27.12	26.57	26.57	61,215	-0.45(-1.66%)
Mar 21, 2024	27.10	27.30	26.63	27.02	142,642	+0.11(+0.41%)
Mar 20, 2024	25.29	27.04	25.29	26.91	143,479	+1.40(+5.49%)
Mar 19, 2024	25.38	25.82	25.38	25.50	137,306	+0.06(+0.23%)
Mar 18, 2024	26.09	26.09	25.43	25.45	135,352	-0.65(-2.48%)
Mar 15, 2024	25.72	26.54	25.72	26.09	269,982	+0.35(+1.35%)
Mar 14, 2024	26.84	26.84	25.46	25.74	147,401	-1.28(-4.74%)
Mar 13, 2024	26.59	27.17	26.59	27.03	123,721	+0.42(+1.57%)
Mar 12, 2024	26.92	26.93	26.52	26.61	163,332	-0.31(-1.14%)
Mar 11, 2024	26.48	26.98	26.48	26.92	78,615	+0.21(+0.78%)
Mar 08, 2024	26.85	27.22	26.65	26.71	93,735	-0.07(-0.26%)
Mar 07, 2024	26.75	27.12	26.72	26.78	86,000	+0.38(+1.43%)
Mar 06, 2024	26.72	26.72	26.12	26.40	175,029	+0.06(+0.23%)
Mar 05, 2024	27.09	27.20	26.33	26.34	117,164	-0.98(-3.60%)
Mar 04, 2024	27.11	27.65	27.10	27.32	142,612	+0.23(+0.84%)

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.