AdvanSix Inc. Common Stock (ASIX)

18.77
+0.77 (4.28%)
NYSE · Last Trade: Feb 20th, 6:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AdvanSix Inc. Common Stock (ASIX)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/202618.6619.3117.9618.77559,56718.77
2/19/202617.7618.0917.5918.00269,72518.00
2/18/202618.0418.6417.7617.81192,87817.81
2/17/202618.6518.6517.9818.10276,85218.10
2/13/202618.5018.7818.1718.65166,82818.65
2/12/202618.8719.3818.1218.48276,50818.48
2/11/202619.1019.5018.6618.86216,92318.86
2/10/202618.9319.4118.8518.97274,18918.97
2/09/202618.4619.0017.9518.86317,53218.86
2/06/202617.9018.6117.6118.50399,04018.50
2/05/202618.0418.1917.5417.84308,17317.84
2/04/202617.4718.4717.2118.16369,73318.16
2/03/202616.2517.4116.2517.25351,64717.25
2/02/202615.7616.5915.5516.42330,77116.42
1/30/202616.0016.2315.6915.84373,34415.84
1/29/202616.2116.4315.9416.05445,18816.05
1/28/202616.6516.6616.1316.37279,92116.37
1/27/202616.7516.7916.4616.51227,41716.51
1/26/202617.0017.3816.6816.78336,00516.78
1/23/202617.1017.2316.9017.07323,95717.07
1/22/202617.0417.4016.9617.10297,40117.10
1/21/202616.3617.2416.2817.02262,79217.02
1/20/202616.7116.7616.0916.17362,51216.17
1/16/202617.7117.8116.6417.00464,33117.00
1/15/202618.2518.2517.6517.94296,73917.94
1/14/202618.3218.7418.1218.44325,85118.44
1/13/202618.3818.5518.1318.21229,32218.21
1/12/202618.3918.8318.2218.26262,95718.26
1/09/202618.2618.6617.9418.49343,27318.49
1/08/202617.6218.4417.6018.18337,31318.18
1/07/202617.8517.9817.4517.76398,43017.76
1/06/202616.9017.8416.4217.82595,72917.82
1/05/202617.1917.4816.6316.66468,18616.66
1/02/202617.4717.5717.0417.22294,39817.22
12/31/202517.4717.6917.2517.30390,08317.30
12/30/202517.1417.6817.1017.56369,70617.56
12/29/202517.3117.3317.1617.18315,03617.18
12/26/202517.1517.3917.0017.38359,50717.38
12/24/202516.8117.2216.8017.11241,48117.11
12/23/202516.7316.9616.7016.81428,68016.81
12/22/202516.6517.3816.5516.85662,57716.85
12/19/202516.2916.6216.1316.565,356,39316.56
12/18/202516.3816.5816.1616.42521,75516.42
12/17/202516.0016.6015.9616.35513,25416.35
12/16/202515.9116.4115.6916.07506,11616.07
12/15/202516.3316.4015.7915.97545,00215.97
12/12/202516.8816.8816.1316.30374,38616.30
12/11/202516.7017.2916.5316.70595,29816.70
12/10/202515.9116.8615.8416.73829,48816.73
12/09/202515.4615.9715.3715.95762,81815.95
12/08/202515.9416.0515.2015.32827,86215.32
12/05/202515.7216.1415.6116.02451,80516.02
12/04/202515.8015.9615.6115.73440,12615.73
12/03/202515.3516.0015.3415.86478,99415.86
12/02/202515.4715.4715.0515.35435,68115.35
12/01/202515.2515.6515.2315.28466,37115.28
11/28/202515.1015.4615.0515.39315,84915.39
11/26/202515.0615.3315.0615.09485,82215.09
11/25/202514.8015.3314.6915.17433,13015.17
11/24/202514.5614.7314.3814.64557,72914.64
11/21/202514.4315.1514.3914.72466,61714.72