Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advansix Inc (NY: ASIX )

24.85 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.71 26.05 24.71 26.02 350,432 +1.16(+4.65%)
Apr 27, 2017 25.36 25.36 24.82 24.87 141,704 -0.62(-2.43%)
Apr 26, 2017 24.84 25.56 24.81 25.49 226,621 +0.53(+2.10%)
Apr 25, 2017 24.47 25.21 24.29 24.96 260,691 +0.75(+3.12%)
Apr 24, 2017 24.24 24.61 23.87 24.21 163,521 +0.19(+0.79%)
Apr 21, 2017 23.99 24.27 23.89 24.02 128,026 +0.03(+0.12%)
Apr 20, 2017 23.72 24.37 23.72 23.99 139,113 +0.21(+0.88%)
Apr 19, 2017 24.08 24.43 23.72 23.78 146,955 -0.26(-1.07%)
Apr 18, 2017 24.05 24.27 23.60 24.04 196,522 -0.11(-0.43%)
Apr 17, 2017 24.10 24.46 24.06 24.14 98,062 +0.05(+0.20%)
Apr 13, 2017 24.63 25.06 24.06 24.09 148,661 -0.68(-2.74%)
Apr 12, 2017 25.81 25.82 24.69 24.77 259,110 -1.32(-5.05%)
Apr 11, 2017 25.68 26.15 25.36 26.09 132,668 +0.34(+1.34%)
Apr 10, 2017 25.55 26.08 25.46 25.74 130,149 +0.09(+0.33%)
Apr 07, 2017 24.89 26.30 24.77 25.66 237,187 +0.78(+3.15%)
Apr 06, 2017 24.48 24.97 24.06 24.88 207,807 +0.45(+1.84%)
Apr 05, 2017 24.92 25.25 24.13 24.43 143,016 -0.33(-1.35%)
Apr 04, 2017 24.70 24.82 24.19 24.76 224,180 -0.16(-0.65%)
Apr 03, 2017 25.80 25.87 24.47 24.92 300,257 -1.16(-4.43%)
Mar 31, 2017 26.28 26.51 25.88 26.08 166,107 -0.10(-0.36%)
Mar 30, 2017 25.26 26.29 25.19 26.17 185,891 +0.84(+3.32%)
Mar 29, 2017 25.36 25.46 24.99 25.33 136,004 -0.03(-0.11%)
Mar 28, 2017 24.91 25.44 24.80 25.36 148,848 +0.50(+2.00%)
Mar 27, 2017 24.90 25.11 24.59 24.87 190,241 -0.46(-1.81%)
Mar 24, 2017 25.60 25.87 25.20 25.32 137,404 -0.19(-0.75%)
Mar 23, 2017 24.77 25.79 24.61 25.52 199,861 +0.72(+2.89%)
Mar 22, 2017 25.10 25.15 24.28 24.80 227,318 -0.52(-2.04%)
Mar 21, 2017 26.25 26.25 24.98 25.32 212,464 -0.86(-3.28%)
Mar 20, 2017 25.31 26.28 25.08 26.17 174,957 +0.92(+3.63%)
Mar 17, 2017 25.32 25.48 24.88 25.26 520,011 +0.11(+0.46%)
Mar 16, 2017 25.49 25.58 25.08 25.14 104,013 -0.15(-0.60%)
Mar 15, 2017 25.17 25.55 24.82 25.30 338,766 +0.18(+0.72%)
Mar 14, 2017 25.53 25.53 24.96 25.11 120,218 -0.57(-2.23%)
Mar 13, 2017 24.92 25.90 24.92 25.69 134,034 +0.77(+3.10%)
Mar 10, 2017 24.75 25.07 24.59 24.91 160,537 +0.27(+1.08%)
Mar 09, 2017 25.06 25.56 24.37 24.65 215,499 -0.53(-2.12%)
Mar 08, 2017 25.68 25.80 25.09 25.18 174,137 -0.51(-1.97%)
Mar 07, 2017 25.91 26.40 25.30 25.69 287,548 -0.39(-1.50%)
Mar 06, 2017 27.92 27.92 25.98 26.08 399,100 -1.58(-5.70%)
Mar 03, 2017 25.58 28.73 25.49 27.65 463,123 +1.91(+7.42%)
Mar 02, 2017 27.02 27.04 25.71 25.74 438,371 -1.37(-5.07%)
Mar 01, 2017 26.45 27.67 26.16 27.12 255,052 +1.08(+4.14%)
Feb 28, 2017 26.61 26.79 25.99 26.04 193,065 -0.56(-2.12%)
Feb 27, 2017 26.25 27.31 26.25 26.60 262,303 +0.37(+1.42%)
Feb 24, 2017 25.30 26.43 25.05 26.23 285,156 +0.73(+2.84%)
Feb 23, 2017 26.99 27.04 25.43 25.51 272,557 -1.30(-4.84%)
Feb 22, 2017 28.22 28.35 26.76 26.80 411,286 -1.47(-5.20%)
Feb 21, 2017 27.92 28.84 27.92 28.27 301,265 +0.37(+1.33%)
Feb 17, 2017 27.90 27.90 27.90 0 +0.74(+2.74%)
Feb 16, 2017 26.73 27.21 26.30 27.16 158,648 +0.58(+2.19%)
Feb 15, 2017 25.28 27.25 25.16 26.58 324,027 +1.23(+4.86%)
Feb 14, 2017 25.30 25.43 24.90 25.34 127,286 +0.18(+0.72%)
Feb 13, 2017 25.32 25.50 24.90 25.16 154,078 +0.27(+1.07%)
Feb 10, 2017 24.70 25.64 23.95 24.90 358,931 +0.37(+1.52%)
Feb 09, 2017 23.48 25.18 23.49 24.52 263,339 +1.04(+4.43%)
Feb 08, 2017 23.82 23.82 23.07 23.48 621,252 -0.35(-1.48%)
Feb 07, 2017 24.83 25.11 23.73 23.84 682,462 -1.06(-4.26%)
Feb 06, 2017 25.24 25.24 24.60 24.90 228,445 -0.35(-1.40%)
Feb 03, 2017 25.40 25.40 25.16 25.25 116,353 -0.05(-0.19%)
Feb 02, 2017 24.93 25.55 24.81 25.30 271,612 +0.49(+1.96%)
Feb 01, 2017 24.66 24.95 24.51 24.81 253,827 +0.29(+1.17%)
Jan 31, 2017 24.81 25.44 24.27 24.52 164,485 -0.29(-1.15%)
Jan 30, 2017 24.18 24.84 24.10 24.81 308,206 +0.42(+1.72%)
Jan 27, 2017 24.67 24.76 24.20 24.39 158,923 -0.17(-0.70%)
Jan 26, 2017 25.03 25.06 24.18 24.56 339,132 -0.40(-1.61%)
Jan 25, 2017 26.15 26.52 24.96 24.96 431,618 -0.85(-3.29%)
Jan 24, 2017 24.83 26.16 24.59 25.81 404,239 +1.17(+4.77%)
Jan 23, 2017 24.26 24.66 24.10 24.64 234,258 +0.54(+2.26%)
Jan 20, 2017 23.55 24.10 23.55 24.09 275,545 +0.73(+3.10%)
Jan 19, 2017 23.22 23.48 22.80 23.37 293,994 +0.22(+0.95%)
Jan 18, 2017 22.19 23.16 22.16 23.15 460,755 +1.12(+5.07%)
Jan 17, 2017 21.48 22.06 21.21 22.03 372,835 +0.62(+2.90%)
Jan 13, 2017 21.41 21.41 21.41 0 +0.98(+4.81%)
Jan 12, 2017 20.96 20.97 19.93 20.43 342,106 -0.16(-0.79%)
Jan 11, 2017 20.80 20.96 20.55 20.59 166,737 -0.18(-0.87%)
Jan 10, 2017 20.54 20.93 20.28 20.77 230,637 +0.27(+1.30%)
Jan 09, 2017 21.35 21.35 20.50 20.50 223,958 -0.80(-3.76%)
Jan 06, 2017 21.57 21.65 21.00 21.31 211,516 -0.18(-0.84%)
Jan 05, 2017 22.01 22.01 21.39 21.49 154,176 -0.47(-2.13%)
Jan 04, 2017 21.15 21.96 21.10 21.96 311,706 +0.95(+4.55%)
Jan 03, 2017 21.00 21.00 20.51 21.00 426,555 -0.13(-0.63%)
Dec 30, 2016 21.13 21.13 21.13 0 -0.28(-1.29%)
Dec 29, 2016 21.36 21.54 21.17 21.41 293,234 -0.06(-0.27%)
Dec 28, 2016 21.94 22.29 21.16 21.47 207,146 -0.43(-1.96%)
Dec 27, 2016 21.54 22.19 21.54 21.90 190,095 +0.25(+1.15%)
Dec 23, 2016 21.65 21.65 21.65 0 +0.05(+0.22%)
Dec 22, 2016 21.84 21.95 21.48 21.60 123,341 -0.32(-1.48%)
Dec 21, 2016 20.37 22.18 20.19 21.93 344,259 +1.49(+7.29%)
Dec 20, 2016 20.60 20.64 20.05 20.44 202,782 -0.20(-0.97%)
Dec 19, 2016 21.92 21.92 20.12 20.64 327,970 -0.58(-2.74%)
Dec 16, 2016 20.14 21.52 19.61 21.22 1,040,563 +1.04(+5.16%)
Dec 15, 2016 19.43 20.20 19.11 20.18 327,005 +0.73(+3.73%)
Dec 14, 2016 19.17 19.47 18.87 19.45 253,519 +0.11(+0.59%)
Dec 13, 2016 18.84 19.44 18.84 19.34 341,207 +0.55(+2.95%)
Dec 12, 2016 19.04 19.61 18.73 18.79 231,198 -0.30(-1.55%)
Dec 09, 2016 19.42 19.47 18.74 19.08 574,368 -0.35(-1.82%)
Dec 08, 2016 19.80 20.05 19.30 19.44 356,214 -0.34(-1.74%)
Dec 07, 2016 19.55 20.11 19.09 19.78 443,461 +0.24(+1.22%)
Dec 06, 2016 18.90 19.73 18.52 19.54 283,237 +0.77(+4.12%)
Dec 05, 2016 18.42 18.96 18.14 18.77 259,482 +0.52(+2.88%)
Dec 02, 2016 18.18 18.43 18.00 18.24 150,832 +0.11(+0.58%)
Dec 01, 2016 18.02 18.67 17.95 18.14 349,946 +0.29(+1.60%)
Nov 30, 2016 18.38 19.02 17.78 17.85 742,236 -0.55(-3.01%)
Nov 29, 2016 19.00 19.06 18.24 18.40 311,756 -0.53(-2.77%)
Nov 28, 2016 19.32 19.32 18.62 18.93 312,893 -0.28(-1.44%)
Nov 25, 2016 19.02 19.44 18.80 19.21 118,041 +0.33(+1.77%)
Nov 23, 2016 18.87 18.87 18.87 0 +0.22(+1.18%)
Nov 22, 2016 18.79 19.36 18.47 18.65 813,536 +0.04(+0.20%)
Nov 21, 2016 17.37 18.66 17.20 18.61 683,663 +1.41(+8.21%)
Nov 18, 2016 15.94 17.34 15.75 17.20 594,939 +1.42(+9.01%)
Nov 17, 2016 15.37 15.93 15.37 15.78 304,924 +0.31(+2.04%)
Nov 16, 2016 15.66 15.66 14.95 15.46 318,820 -0.18(-1.16%)
Nov 15, 2016 15.11 15.70 14.49 15.65 559,099 +0.40(+2.63%)
Nov 14, 2016 15.86 15.88 15.24 15.24 280,816 -0.64(-4.03%)
Nov 11, 2016 15.27 15.99 14.87 15.88 428,036 +0.55(+3.61%)
Nov 10, 2016 14.53 15.41 14.52 15.33 1,000,305 +0.70(+4.76%)
Nov 09, 2016 14.39 15.15 14.22 14.63 1,451,459 +0.28(+1.93%)
Nov 08, 2016 14.17 14.37 14.05 14.36 826,499 +0.07(+0.47%)
Nov 07, 2016 14.30 14.47 14.08 14.29 511,933 +0.05(+0.33%)
Nov 04, 2016 14.24 14.61 14.13 14.24 349,091 +0.02(+0.13%)
Nov 03, 2016 14.31 14.69 13.98 14.22 355,729 +0.05(+0.34%)
Nov 02, 2016 14.14 14.36 13.98 14.18 706,598 -0.09(-0.60%)
Nov 01, 2016 15.27 15.39 14.16 14.26 520,005 -0.97(-6.39%)
Oct 31, 2016 14.94 15.30 14.24 15.24 697,583 +0.29(+1.92%)
Oct 28, 2016 15.11 15.52 14.89 14.95 411,033 -0.26(-1.69%)
Oct 27, 2016 15.62 15.69 14.84 15.21 422,686 -0.50(-3.16%)
Oct 26, 2016 15.66 16.10 15.41 15.70 727,427 -0.11(-0.66%)
Oct 25, 2016 15.80 16.20 15.64 15.81 680,133 -0.15(-0.96%)
Oct 24, 2016 15.73 16.19 15.32 15.96 554,271 +0.37(+2.39%)
Oct 21, 2016 15.45 16.15 15.27 15.59 744,412 -0.04(-0.24%)
Oct 20, 2016 15.32 15.76 15.04 15.63 602,422 +0.15(+0.99%)
Oct 19, 2016 15.34 15.80 15.24 15.47 636,037 +0.10(+0.68%)
Oct 18, 2016 15.56 15.57 15.27 15.37 701,094 +0.08(+0.50%)
Oct 17, 2016 14.73 15.60 14.61 15.29 923,659 +0.38(+2.56%)
Oct 14, 2016 14.36 15.37 14.23 14.91 1,172,092 +0.47(+3.24%)
Oct 13, 2016 14.46 14.62 14.24 14.44 1,202,452 +0.14(+1.00%)
Oct 12, 2016 14.34 14.97 13.57 14.30 2,215,299 -0.63(-4.22%)
Oct 11, 2016 14.39 15.30 14.32 14.93 1,947,484 +0.02(+0.13%)
Oct 10, 2016 14.51 15.58 14.49 14.91 1,962,261 +0.50(+3.44%)
Oct 07, 2016 13.36 14.82 13.08 14.41 4,462,680 +1.04(+7.78%)
Oct 06, 2016 13.23 13.79 13.13 13.37 2,545,662 -0.14(-1.06%)
Oct 05, 2016 14.22 14.26 13.36 13.52 3,899,467 -0.80(-5.60%)
Oct 04, 2016 15.70 15.70 14.22 14.32 2,397,021 -1.35(-8.59%)
Oct 03, 2016 15.75 15.84 13.79 15.66 6,928,832 -2.19(-12.25%)
Sep 26, 2016 18.61 18.61 17.46 17.85 28,128 -0.76(-4.10%)
Sep 22, 2016 18.57 18.61 18.51 18.61 118 +0.10(+0.52%)
Sep 21, 2016 18.52 18.52 18.52 18.52 145 -0.11(-0.58%)
Sep 20, 2016 19.33 19.57 18.52 18.63 6,506 -0.61(-3.16%)
Sep 19, 2016 18.33 19.33 18.33 19.23 2,618 +0.91(+4.94%)
Sep 16, 2016 16.48 18.33 16.48 18.33 3,563 +2.44(+15.39%)
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.