Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023	34.31	34.41	33.58	33.84	127,774	-0.38(-1.11%)
May 26, 2023	34.55	34.73	34.19	34.22	126,955	-0.32(-0.93%)
May 25, 2023	35.36	35.71	34.46	34.54	95,239	-1.12(-3.14%)
May 24, 2023	35.54	36.15	35.38	35.66	145,699	-0.12(-0.34%)
May 23, 2023	35.29	36.22	34.85	35.78	140,878	+0.46(+1.30%)
May 22, 2023	35.23	35.55	34.68	35.32	126,807	+0.09(+0.26%)
May 19, 2023	35.09	35.23	34.45	35.23	129,649	+0.52(+1.50%)
May 18, 2023	33.76	34.88	33.55	34.71	118,339	+0.72(+2.12%)
May 17, 2023	33.66	34.07	33.35	33.99	107,582	+0.60(+1.80%)
May 16, 2023	33.53	33.84	33.09	33.39	150,610	-0.59(-1.74%)
May 15, 2023	33.54	34.04	33.31	33.98	113,211	+0.60(+1.81%)
May 12, 2023	33.85	34.05	33.15	33.38	86,549	-0.45(-1.32%)
May 11, 2023	33.87	34.25	33.54	33.82	130,480	-0.67(-1.93%)
May 10, 2023	34.31	34.63	33.85	34.49	173,720	+0.71(+2.09%)
May 09, 2023	34.25	34.56	33.67	33.78	110,848	-0.88(-2.53%)
May 08, 2023	37.11	37.45	34.47	34.66	265,495	-2.42(-6.53%)
May 05, 2023	36.20	37.38	35.55	37.08	166,276	+2.18(+6.25%)
May 04, 2023	35.78	36.00	34.84	34.90	146,466	-1.31(-3.63%)
May 03, 2023	36.89	37.34	36.15	36.21	183,038	-0.63(-1.70%)
May 02, 2023	36.92	37.12	36.05	36.84	107,355	-0.44(-1.18%)
May 01, 2023	37.37	37.76	37.02	37.28	130,853	-0.24(-0.64%)
Apr 28, 2023	36.81	38.00	36.81	37.52	114,313	+0.62(+1.67%)
Apr 27, 2023	36.94	37.18	35.67	36.90	276,022	+0.14(+0.38%)
Apr 26, 2023	37.01	37.41	36.53	36.76	145,267	-0.77(-2.04%)
Apr 25, 2023	38.34	38.55	37.35	37.53	276,491	-1.50(-3.85%)
Apr 24, 2023	38.62	39.10	38.42	39.03	83,338	+0.44(+1.14%)
Apr 21, 2023	39.47	39.47	38.38	38.59	124,365	-0.92(-2.32%)
Apr 20, 2023	39.22	39.64	39.12	39.51	127,516	-0.10(-0.25%)
Apr 19, 2023	39.08	39.77	38.37	39.61	134,742	+0.46(+1.17%)
Apr 18, 2023	39.73	39.73	39.15	39.15	196,396	-0.42(-1.06%)
Apr 17, 2023	39.57	39.79	39.29	39.57	80,505	-0.08(-0.20%)
Apr 14, 2023	40.27	40.82	39.33	39.65	86,130	-0.68(-1.68%)
Apr 13, 2023	39.98	40.34	39.59	40.32	126,407	+0.37(+0.92%)
Apr 12, 2023	39.83	40.93	39.33	39.96	197,357	+1.39(+3.61%)
Apr 11, 2023	38.35	39.16	38.31	38.56	165,212	+0.16(+0.41%)
Apr 10, 2023	38.33	39.43	37.90	38.40	452,789	-0.12(-0.31%)
Apr 06, 2023	39.35	39.41	38.21	38.52	95,367	-1.00(-2.52%)
Apr 05, 2023	38.28	39.56	38.28	39.52	181,961	+0.79(+2.03%)
Apr 04, 2023	38.46	38.73	37.88	38.73	186,221	+0.23(+0.59%)
Apr 03, 2023	38.40	38.83	37.65	38.50	158,780	+0.40(+1.05%)
Mar 31, 2023	37.63	38.14	37.34	38.10	236,431	+0.76(+2.03%)
Mar 30, 2023	37.37	37.44	37.00	37.35	135,990	+0.30(+0.81%)
Mar 29, 2023	37.03	37.31	36.89	37.05	136,245	+0.49(+1.33%)
Mar 28, 2023	36.06	36.82	36.06	36.56	88,974	+0.41(+1.13%)
Mar 27, 2023	36.34	36.53	35.76	36.15	147,258	+0.23(+0.64%)
Mar 24, 2023	34.73	35.94	34.18	35.92	151,024	+0.91(+2.59%)
Mar 23, 2023	34.87	35.57	34.41	35.02	321,223	+0.28(+0.80%)
Mar 22, 2023	35.31	35.78	34.67	34.74	119,064	-0.51(-1.44%)
Mar 21, 2023	35.54	36.18	35.22	35.25	166,565	+0.42(+1.20%)
Mar 20, 2023	34.75	35.32	34.70	34.83	120,939	+0.51(+1.48%)
Mar 17, 2023	34.96	35.09	33.74	34.32	608,255	-0.90(-2.54%)
Mar 16, 2023	33.92	35.63	33.67	35.22	164,549	+0.61(+1.76%)
Mar 15, 2023	34.76	35.06	33.85	34.61	170,353	-1.45(-4.03%)
Mar 14, 2023	36.24	36.98	35.66	36.06	224,419	+1.03(+2.93%)
Mar 13, 2023	35.46	36.00	34.92	35.04	154,618	-1.30(-3.59%)
Mar 10, 2023	37.57	37.57	36.01	36.34	111,536	-1.46(-3.87%)
Mar 09, 2023	38.72	38.88	37.59	37.81	116,945	-0.91(-2.34%)
Mar 08, 2023	37.60	38.72	37.28	38.71	150,344	+1.29(+3.46%)
Mar 07, 2023	38.62	38.62	37.17	37.42	377,093	-1.31(-3.39%)
Mar 06, 2023	41.34	41.34	38.09	38.73	183,026	-2.82(-6.78%)
Mar 03, 2023	41.37	41.94	40.73	41.55	110,250	+0.41(+0.99%)
Mar 02, 2023	40.47	41.23	40.14	41.14	145,451	+0.25(+0.62%)

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.

Advansix Inc (NY: ASIX )

Historical Prices

Free News Feed