AdvanSix Inc. Common Stock (ASIX)

17.32
-0.30 (-1.73%)
NYSE· Last Trade: Sep 3rd, 1:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AdvanSix Inc. Common Stock (ASIX)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202616.7817.6816.5517.62204,63517.62
9/01/202616.8016.8616.5216.76194,02316.76
8/31/202616.7016.9516.6116.81230,14316.81
8/28/202616.5616.7616.4316.49198,88216.49
8/27/202616.4116.4816.1616.37285,11916.37
8/26/202616.3416.5916.2316.53220,34116.53
8/25/202616.6816.7316.1816.36242,93216.36
8/24/202617.1817.3316.6316.80218,33316.80
8/21/202617.3717.5917.0617.18226,04217.18
8/20/202617.0717.5416.9717.33313,70717.33
8/19/202616.8817.5016.8817.05310,10517.05
8/18/202616.7816.8516.4316.56364,75416.56
8/17/202616.9416.9616.3216.71385,69016.55
8/14/202616.5817.1616.5017.04297,34916.88
8/13/202615.7516.5915.7516.53378,17116.37
8/12/202616.6616.7515.7615.82524,54815.67
8/11/202616.4717.3016.4716.74452,27616.58
8/10/202616.2216.7115.7516.26451,73516.10
8/07/202616.4116.8014.7716.48719,14616.32
8/06/202620.3320.6419.9820.14219,59619.95
8/05/202620.4520.4519.8820.03154,88119.84
8/04/202619.8720.2819.5520.26181,73520.07
8/03/202620.2420.2619.8520.09175,80119.90
7/31/202620.3820.3819.4320.06198,06819.87
7/30/202620.3820.6219.8320.60153,01320.40
7/29/202620.6720.7519.9220.12185,70619.93
7/28/202620.5920.8920.3320.43164,98120.23
7/27/202620.9020.9820.2020.25197,69020.06
7/24/202621.3721.3720.8221.05148,58120.85
7/23/202622.0022.3021.0821.39314,32621.19
7/22/202621.6622.4421.6621.85303,11521.64
7/21/202620.3721.6920.3721.56279,73921.35
7/20/202620.6420.7320.3520.43159,80020.23
7/17/202620.8721.2920.5920.79206,92220.59
7/16/202620.7421.4620.7220.76258,25220.56
7/15/202621.0221.0920.4620.71215,24820.51
7/14/202621.0721.3420.8621.03348,46720.83
7/13/202620.4021.2820.4020.93296,40120.73
7/10/202619.9620.6419.9620.28205,93020.09
7/09/202620.2820.2819.3919.96238,94819.77
7/08/202621.1921.3820.4720.48200,56620.28
7/07/202620.3521.0120.2320.97207,09420.77
7/06/202620.1120.2619.8720.10200,31719.91
7/02/202620.1020.4619.8420.29287,60920.10
7/01/202619.6520.4119.4519.85189,31519.66
6/30/202619.9220.0819.4019.88284,08019.69
6/29/202620.0820.4019.5319.73370,11019.54
6/26/202619.6720.2919.6120.27779,34620.08
6/25/202619.6819.8619.2419.85184,44119.66
6/24/202619.1219.9519.1219.77260,68519.58
6/23/202619.4319.6319.2119.35360,14419.16
6/22/202619.7519.7818.8819.48224,49019.29
6/18/202620.6220.7719.5619.86336,00619.67
6/17/202621.3221.5720.7420.79187,35220.59
6/16/202622.2922.4120.9121.30203,27421.10
6/15/202622.1422.6022.0022.33188,22122.12
6/12/202621.5022.8821.4022.81183,49422.59
6/11/202621.7321.9921.3821.49215,45021.28
6/10/202621.7021.7721.3521.43182,36921.22
6/09/202621.6321.8021.0221.50209,21421.29
6/08/202621.4521.5921.4521.37217,55821.17
6/05/202622.0722.0721.2121.48151,41121.27
6/04/202622.1822.2121.7522.06178,12121.85
6/03/202622.5622.8222.0222.16151,52121.95