AdvanSix Inc (ASIX) Historical Stock Data
22.13 ↓3.62 (-14.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASIX is down -0.28% a day on average. There have been 14 days where AdvanSix Inc closed green and 16 days where ASIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 27.60 | 28.45 | ↑$0.85 (3.08%) | 27.47 | 28.52 | 289.58K |
| 2024-04-04 | 28.04 | 27.70 | ↓$0.34 (-1.21%) | 27.57 | 28.44 | 130.71K |
| 2024-04-03 | 27.43 | 27.75 | ↑$0.32 (1.17%) | 27.27 | 27.76 | 107.93K |
| 2024-04-02 | 26.98 | 27.44 | ↑$0.46 (1.70%) | 26.91 | 27.93 | 229.28K |
| 2024-04-01 | 28.53 | 27.20 | ↓$1.33 (-4.66%) | 27.10 | 28.88 | 154.03K |
| 2024-03-28 | 27.71 | 28.60 | ↑$0.89 (3.21%) | 27.67 | 28.69 | 222.41K |
| 2024-03-27 | 26.63 | 27.55 | ↑$0.92 (3.45%) | 26.46 | 27.59 | 103.05K |
| 2024-03-26 | 26.93 | 26.35 | ↓$0.58 (-2.15%) | 26.35 | 26.99 | 59.53K |
| 2024-03-25 | 26.92 | 26.69 | ↓$0.23 (-0.85%) | 26.67 | 27.08 | 74.35K |
| 2024-03-22 | 27.30 | 26.74 | ↓$0.56 (-2.05%) | 26.74 | 27.30 | 60.82K |
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