AdvanSix Inc (ASIX) Historical Stock Data
31.68 ↑0.55 (1.77%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.34 | 31.68 | ↑$0.34 (1.08%) | 30.93 | 31.88 | 154.79K |
| 2024-11-21 | 30.05 | 31.13 | ↑$1.08 (3.59%) | 29.90 | 31.25 | 159.83K |
| 2024-11-20 | 29.32 | 29.91 | ↑$0.59 (2.01%) | 28.88 | 29.94 | 146.40K |
| 2024-11-19 | 29.28 | 29.09 | ↓$0.19 (-0.65%) | 28.83 | 29.28 | 83.43K |
| 2024-11-18 | 29.65 | 29.71 | ↑$0.06 (0.20%) | 29.40 | 29.87 | 91.64K |
| 2024-11-15 | 30.03 | 29.65 | ↓$0.38 (-1.27%) | 29.33 | 30.19 | 91.18K |
| 2024-11-14 | 30.41 | 29.77 | ↓$0.64 (-2.10%) | 29.39 | 30.41 | 94.82K |
| 2024-11-13 | 30.46 | 30.31 | ↓$0.15 (-0.49%) | 30.11 | 30.69 | 107.98K |
| 2024-11-12 | 30.80 | 30.07 | ↓$0.73 (-2.37%) | 30.02 | 31.11 | 95.09K |
| 2024-11-11 | 31.13 | 31.07 | ↓$0.06 (-0.19%) | 30.56 | 31.33 | 133.72K |
| 2024-11-08 | 31.01 | 31.02 | ↑$0.01 (0.03%) | 30.56 | 31.38 | 113.37K |
| 2024-11-07 | 31.70 | 31.11 | ↓$0.59 (-1.86%) | 31.00 | 31.98 | 135.81K |
| 2024-11-06 | 31.03 | 31.71 | ↑$0.68 (2.19%) | 30.43 | 32.00 | 223.02K |
| 2024-11-05 | 29.52 | 29.64 | ↑$0.12 (0.41%) | 28.63 | 29.73 | 189.53K |
| 2024-11-04 | 28.71 | 29.79 | ↑$1.08 (3.76%) | 28.71 | 30.47 | 187.47K |
| 2024-11-01 | 31.00 | 28.95 | ↓$2.05 (-6.61%) | 28.51 | 31.43 | 239.82K |
| 2024-10-31 | 28.55 | 28.37 | ↓$0.18 (-0.63%) | 28.27 | 28.79 | 125.74K |
| 2024-10-30 | 28.31 | 28.52 | ↑$0.21 (0.74%) | 28.31 | 29.27 | 122.63K |
| 2024-10-29 | 28.70 | 28.36 | ↓$0.34 (-1.18%) | 28.29 | 28.77 | 97.72K |
| 2024-10-28 | 29.00 | 29.01 | ↑$0.01 (0.03%) | 28.56 | 29.52 | 142.74K |
| 2024-10-25 | 29.27 | 28.90 | ↓$0.37 (-1.26%) | 28.70 | 29.37 | 86.53K |
| 2024-10-24 | 29.16 | 29.18 | ↑$0.02 (0.07%) | 28.57 | 29.18 | 151.83K |
| 2024-10-23 | 29.05 | 29.15 | ↑$0.10 (0.34%) | 28.94 | 29.33 | 83.54K |
| 2024-10-22 | 29.32 | 29.25 | ↓$0.07 (-0.24%) | 28.83 | 29.40 | 71.64K |
| 2024-10-21 | 30.18 | 29.29 | ↓$0.89 (-2.95%) | 29.29 | 30.18 | 96.63K |
| 2024-10-18 | 30.62 | 30.09 | ↓$0.53 (-1.73%) | 30.06 | 30.62 | 59.41K |
| 2024-10-17 | 30.18 | 30.62 | ↑$0.44 (1.46%) | 29.93 | 30.68 | 90.05K |
| 2024-10-16 | 30.38 | 30.42 | ↑$0.04 (0.13%) | 30.19 | 30.69 | 69.07K |
| 2024-10-15 | 30.24 | 30.02 | ↓$0.22 (-0.73%) | 29.85 | 30.50 | 135.14K |
| 2024-10-14 | 30.57 | 30.51 | ↓$0.06 (-0.20%) | 29.77 | 30.57 | 93.47K |
Create an account or log in to view more rows.
$ASIX I'm friggin bored. Just give us our money already
$ASIX 50% chance this will go up or down. I am a professional guys.
$ASIX let’s buy NOW!!!
$ASIX more calls coming in
$ASIX flow comin
$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.