Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AdvanSix (ASIX) Historical Prices

ASIX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.0715.3615.0415.3615.36+2.20%377,1311.39
Oct 29, 202615.6615.7814.8815.0315.03-3.09%293,1931.09
Oct 28, 202615.6415.7115.3415.5115.51-0.70%209,5120.78
Oct 27, 202615.5215.6715.4515.6215.62+0.97%256,6580.96
Oct 26, 202615.5715.9815.4415.4715.47-1.53%235,7070.88
Oct 23, 202615.5315.8715.2915.7115.71+0.19%273,4591.03
Oct 22, 202615.3215.7115.2715.6815.68+1.55%220,3950.83
Oct 21, 202615.7615.7615.1215.4415.44-2.59%255,1520.97
Oct 20, 202616.1916.2715.7115.8515.85-1.25%216,3510.82
Oct 19, 202616.4416.4415.9116.0516.05-1.95%193,3360.73
Oct 16, 202616.5516.7216.2016.3716.37-0.79%162,7010.61
Oct 15, 202616.4516.6716.3816.5016.50+0.30%214,9570.80
Oct 14, 202616.5416.5916.2216.4516.45-1.08%202,3530.76
Oct 13, 202616.3316.7316.1516.6316.63+2.65%235,9070.88
Oct 12, 202616.2516.3116.1016.2016.20-0.25%174,7170.65
Oct 09, 202616.6216.6716.2016.2416.24-2.75%243,2170.90
Oct 08, 202616.6416.9116.5716.7016.70+0.36%266,0700.98
Oct 07, 202616.7016.7016.4316.6416.64-0.36%175,9340.65
Oct 06, 202616.5916.8116.4516.7016.70+1.33%195,6270.72
Oct 05, 202616.1316.6615.9816.4816.48+1.60%261,4720.97
Oct 02, 202616.1116.3715.9716.2216.22+1.50%239,9310.89
Oct 01, 202615.8116.1315.4415.9815.98+0.38%332,1361.24
Sep 30, 202616.1116.2315.7615.9215.92-0.56%488,3291.88
Sep 29, 202615.7416.0815.3716.0116.01+1.46%291,5921.12
Sep 28, 202615.8316.0215.5615.7815.78-0.13%279,2481.08
Sep 25, 202615.7515.9515.5515.8015.80+0.32%222,5120.86
Sep 24, 202616.5516.5515.7515.7515.75-4.72%264,8271.01
Sep 23, 202616.8016.9416.2316.5316.53-1.14%200,3920.74
Sep 22, 202616.2816.7816.2016.7216.72+2.89%243,7970.90
Sep 21, 202616.4016.5016.1416.2516.25+0.25%253,3370.94
Sep 18, 202616.5216.5216.1416.2116.21-3.40%570,8322.14
Sep 17, 202616.5616.8016.3616.7816.78+0.90%215,6330.81
Sep 16, 202616.6016.9316.3516.6316.63-0.36%303,5031.16
Sep 15, 202616.2016.7016.0916.6916.69+2.20%250,4700.95
Sep 14, 202616.5716.6616.2216.3316.33-1.63%268,5321.03
Sep 11, 202616.9116.9116.4016.6016.60-1.43%364,8411.41
Sep 10, 202616.9817.0616.7516.8416.84-0.30%237,6420.92
Sep 09, 202617.0717.0716.7516.8916.89-0.18%317,4921.24
Sep 08, 202617.5317.5916.9116.9216.92-3.04%312,9861.23
Sep 07, 202617.0717.4916.9417.4517.45+0.00%00.00
Sep 04, 202617.0717.4916.9417.4517.45+1.45%202,3360.79
Sep 03, 202617.7717.8617.0217.2017.20-2.38%194,3540.75
Sep 02, 202616.7817.6816.5517.6217.62+5.13%204,6360.80
Sep 01, 202616.8016.8616.5216.7616.76-0.30%194,0230.76
Aug 31, 202616.7016.9516.6216.8116.81+1.94%230,1430.90
Aug 28, 202616.5616.7616.4316.4916.49+0.73%198,8810.78
Aug 27, 202616.4116.4816.1616.3716.37-0.97%285,1201.13
Aug 26, 202616.3416.5916.2316.5316.53+1.04%220,3410.88
Aug 25, 202616.6816.7316.1816.3616.36-2.62%242,6830.97
Aug 24, 202617.1817.3316.6316.8016.80-2.21%218,3330.87