Canada markets close in 1 hour 39 minutes

AdvanSix Inc. (ASIX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.29+0.39 (+1.63%)
As of 02:19PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202423.7624.4623.6524.2924.2955,495
May 07, 202423.3324.3423.2323.9023.90162,800
May 06, 202422.3923.8122.3923.2123.21230,200
May 03, 202423.8424.6021.5522.1322.13378,300
May 02, 202425.7225.8225.2625.7525.7589,800
May 01, 202425.2326.0725.2325.5125.5192,100
Apr 30, 202426.0726.0725.2325.2625.26119,700
Apr 29, 202426.1026.4426.0026.2526.25125,600
Apr 26, 202425.8926.3225.8926.0126.0178,900
Apr 25, 202426.5226.5225.7625.9025.9085,500
Apr 24, 202426.8427.1626.4026.6426.6490,000
Apr 23, 202426.5427.2926.5327.1727.17107,300
Apr 22, 202426.6226.9026.4026.5526.55129,200
Apr 19, 202426.7527.3126.7527.1227.12120,300
Apr 18, 202426.7727.2826.6726.8426.8492,100
Apr 17, 202427.1427.2326.6326.6926.6986,200
Apr 16, 202426.6727.3226.5826.9726.97186,700
Apr 15, 202427.3527.5626.9027.0427.0472,400
Apr 12, 202427.8127.8727.2927.4627.4673,800
Apr 11, 202428.3128.3927.7527.9727.97119,400
Apr 10, 202428.7828.9427.8628.3128.31111,700
Apr 09, 202428.0429.5827.9329.5529.55114,000
Apr 08, 202428.6428.6727.9827.9927.9989,000
Apr 05, 202427.6028.5227.4728.4528.45289,600
Apr 04, 202428.0428.4427.5727.7027.70130,700
Apr 03, 202427.4327.7627.2727.7527.75107,900
Apr 02, 202426.9827.9326.9127.4427.44229,300
Apr 01, 202428.5328.8827.1027.2027.20154,000
Mar 28, 202427.7128.6927.6728.6028.60222,400
Mar 27, 202426.6327.5926.4627.5527.55103,100
Mar 26, 202426.9326.9926.3526.3526.3559,500
Mar 25, 202426.9227.0826.6726.6926.6974,300
Mar 22, 202427.3027.3026.7426.7426.7460,800
Mar 21, 202427.2827.4826.8027.1927.19141,600
Mar 20, 202425.4527.2225.4527.0827.08142,600
Mar 19, 202425.5425.9925.5425.6725.67136,400
Mar 18, 202426.2626.2625.5925.6125.61134,500
Mar 15, 202425.8926.7125.8926.2626.26268,200
Mar 14, 202427.0127.0125.6225.9125.91146,500
Mar 13, 202426.7627.3526.7627.2027.20122,900
Mar 12, 202427.0927.1126.6926.7826.78162,300
Mar 11, 202426.6527.1526.6527.0927.0978,100
Mar 08, 202427.0227.4026.8226.8826.8893,100
Mar 07, 202426.9227.3026.8926.9526.9585,400
Mar 06, 202426.8926.8926.2826.5726.57173,900
Mar 05, 202427.2727.3826.5026.5126.51116,400
Mar 04, 202427.2927.8327.2827.5027.50141,700
Mar 01, 202427.8027.9127.1727.2727.27103,300
Mar 01, 20240.16 Dividend
Feb 29, 202428.0228.0927.2927.9827.82169,700
Feb 28, 202427.2527.6127.1027.5027.34224,700
Feb 27, 202427.4227.8927.2327.5127.35191,900
Feb 26, 202427.8427.8926.9527.1226.96268,400
Feb 23, 202427.7228.1027.5228.0427.88195,500
Feb 22, 202427.1328.1127.1127.8027.64187,500
Feb 21, 202427.4428.1427.1127.2527.09248,000
Feb 20, 202428.4028.8627.3527.6227.46393,400
Feb 16, 202428.3329.2627.8228.9828.81241,600
Feb 15, 202426.5227.7626.5227.4127.25188,300
Feb 14, 202425.9026.3225.7326.2926.14127,000
Feb 13, 202425.9526.1725.4625.8225.67200,300
Feb 12, 202426.0027.2226.0026.8826.73140,200
Feb 09, 202425.6426.0325.2926.0025.85132,600
Feb 08, 202425.2725.6425.0525.6325.48126,700
Feb 07, 202425.2725.4825.0925.3825.23108,800
Feb 06, 202425.1625.5125.1125.2925.15165,500
Feb 05, 202424.6225.2124.5425.1525.01225,400
Feb 02, 202425.5825.5825.0625.1825.04232,900
Feb 01, 202425.6326.1625.5026.0725.92157,100
Jan 31, 202426.2426.3425.3325.3825.23242,100
Jan 30, 202426.1526.4525.9626.3626.21133,400
Jan 29, 202426.2326.5025.9726.3626.21134,200
Jan 26, 202426.2826.3525.8326.3326.18123,400
Jan 25, 202425.8926.1125.5025.9825.83262,200
Jan 24, 202425.8826.2325.3725.6325.48183,500
Jan 23, 202426.1526.5825.7325.7425.59125,100
Jan 22, 202425.3225.9325.3225.7825.63133,600
Jan 19, 202425.2325.4024.8025.2225.08149,000
Jan 18, 202425.0825.2624.8225.1625.02101,400
Jan 17, 202425.1125.3324.4024.9424.80135,500
Jan 16, 202425.8526.0425.5525.6025.45118,500
Jan 12, 202426.8927.0026.0026.0625.9182,200
Jan 11, 202426.6526.6525.9326.3926.24159,700
Jan 10, 202426.8226.8226.3526.7426.59125,500
Jan 09, 202427.9927.9927.0127.0326.88113,600
Jan 08, 202428.0628.4927.9628.4828.32143,700
Jan 05, 202428.4328.8028.1628.2528.09182,600
Jan 04, 202428.9428.9928.4228.6128.45119,600
Jan 03, 202429.5029.5028.7228.8128.65128,300
Jan 02, 202429.7030.5529.5529.7929.62290,000
Dec 29, 202330.5330.6029.9429.9629.7998,400
Dec 28, 202330.7331.0630.5030.6430.4690,200
Dec 27, 202331.0831.1930.7430.8330.65101,300
Dec 26, 202331.0931.3230.9231.1130.93104,200
Dec 22, 202331.0031.4730.7530.9030.72118,100
Dec 21, 202330.4530.8730.2230.7630.58119,600
Dec 20, 202329.9631.0029.8530.1629.99175,300
Dec 19, 202330.2930.7430.0030.2530.08187,600
Dec 18, 202329.5830.6029.5229.9529.78380,300
Dec 15, 202329.1629.8128.9729.3629.19932,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...