AdvanSix Inc (ASIX) Historical Stock Data
24.85 ↑0.03 (0.12%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASIX is down -0.10% a day on average. There have been 15 days where AdvanSix Inc closed green and 15 days where ASIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 24.98 | 24.85 | ↓$0.13 (-0.52%) | 24.73 | 25.15 | 68.48K |
| 2024-05-16 | 24.96 | 24.82 | ↓$0.14 (-0.56%) | 24.42 | 25.01 | 97.92K |
| 2024-05-15 | 25.33 | 25.07 | ↓$0.26 (-1.03%) | 25.00 | 25.38 | 72.43K |
| 2024-05-14 | 25.36 | 25.04 | ↓$0.32 (-1.26%) | 24.88 | 25.45 | 96.61K |
| 2024-05-13 | 24.99 | 25.04 | ↑$0.05 (0.20%) | 24.58 | 25.15 | 127.50K |
| 2024-05-10 | 24.51 | 24.88 | ↑$0.37 (1.51%) | 24.21 | 24.91 | 125.01K |
| 2024-05-09 | 24.28 | 24.55 | ↑$0.27 (1.11%) | 24.12 | 24.86 | 148.80K |
| 2024-05-08 | 23.76 | 24.12 | ↑$0.36 (1.52%) | 23.65 | 24.50 | 107.02K |
| 2024-05-07 | 23.33 | 23.90 | ↑$0.57 (2.44%) | 23.23 | 24.34 | 162.78K |
| 2024-05-06 | 22.39 | 23.21 | ↑$0.82 (3.66%) | 22.39 | 23.81 | 230.25K |
| 2024-05-03 | 23.84 | 22.13 | ↓$1.71 (-7.17%) | 21.55 | 24.60 | 378.12K |
| 2024-05-02 | 25.72 | 25.75 | ↑$0.03 (0.12%) | 25.26 | 25.82 | 89.83K |
| 2024-05-01 | 25.23 | 25.51 | ↑$0.28 (1.11%) | 25.23 | 26.07 | 92.13K |
| 2024-04-30 | 26.07 | 25.26 | ↓$0.81 (-3.11%) | 25.23 | 26.07 | 119.69K |
| 2024-04-29 | 26.10 | 26.25 | ↑$0.15 (0.57%) | 26.00 | 26.44 | 125.58K |
| 2024-04-26 | 25.89 | 26.01 | ↑$0.12 (0.46%) | 25.89 | 26.32 | 78.92K |
| 2024-04-25 | 26.52 | 25.90 | ↓$0.62 (-2.34%) | 25.76 | 26.52 | 85.46K |
| 2024-04-24 | 26.84 | 26.64 | ↓$0.20 (-0.75%) | 26.40 | 27.16 | 90.03K |
| 2024-04-23 | 26.54 | 27.17 | ↑$0.63 (2.37%) | 26.53 | 27.29 | 107.31K |
| 2024-04-22 | 26.62 | 26.55 | ↓$0.07 (-0.26%) | 26.40 | 26.90 | 129.20K |
| 2024-04-19 | 26.75 | 27.12 | ↑$0.37 (1.38%) | 26.75 | 27.31 | 120.29K |
| 2024-04-18 | 26.77 | 26.84 | ↑$0.07 (0.26%) | 26.67 | 27.28 | 92.15K |
| 2024-04-17 | 27.14 | 26.69 | ↓$0.45 (-1.66%) | 26.63 | 27.23 | 86.16K |
| 2024-04-16 | 26.67 | 26.97 | ↑$0.30 (1.12%) | 26.58 | 27.32 | 186.73K |
| 2024-04-15 | 27.35 | 27.04 | ↓$0.31 (-1.13%) | 26.90 | 27.56 | 72.38K |
| 2024-04-12 | 27.81 | 27.46 | ↓$0.35 (-1.26%) | 27.29 | 27.87 | 73.85K |
| 2024-04-11 | 28.31 | 27.97 | ↓$0.34 (-1.20%) | 27.75 | 28.39 | 119.39K |
| 2024-04-10 | 28.78 | 28.31 | ↓$0.47 (-1.63%) | 27.86 | 28.94 | 111.68K |
| 2024-04-09 | 28.04 | 29.55 | ↑$1.51 (5.39%) | 27.93 | 29.58 | 113.95K |
| 2024-04-08 | 28.64 | 27.99 | ↓$0.65 (-2.27%) | 27.98 | 28.68 | 88.98K |
Create an account or log in to view more rows.
$ASIX yeeeeeee haw
$ASIX HOLDING LONG AND STRONG!!!
$ASIX Holding Strong since January ??????????
$ASIX The best investment you can make is an investment in yourself or another person
$ASIX we all speculate but nobody knows what going to happen.
$ASIX so tired of this pos let's fly already
$ASIX wow
$ASIX call the SEC
$ASIX I'm friggin bored. Just give us our money already
$ASIX Buy Buy Buy