Quantcast

AdvanSix Inc. Common Stock Historical Stock Prices

ASIX 
$39.63
*  
0.45
1.12%
Get ASIX Alerts
*Delayed - data as of Jul. 20, 2018 12:42 ET  -  Find a broker to begin trading ASIX now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    ASIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:42 39.80 39.99 39.42 39.63 29,879
07/19/2018 39.06 40.11 38.74 40.08 247,483
07/18/2018 38.28 39.21 38.28 39.21 204,682
07/17/2018 37.88 38.64 37.88 38.32 114,972
07/16/2018 38.38 38.38 37.53 37.99 104,874
07/13/2018 38.51 38.98 38.3517 38.41 256,043
07/12/2018 38.48 38.79 37.83 38.49 248,681
07/11/2018 38.12 38.34 37.67 38.25 148,945
07/10/2018 38.53 39.22 38.3 38.57 102,908
07/09/2018 37.73 38.48 37.4 38.41 120,781
07/06/2018 37.36 37.91 37.1352 37.58 108,958
07/05/2018 38.11 38.4072 37.29 37.51 137,972
07/03/2018 37.9 38.31 37.65 37.78 54,221
07/02/2018 36.33 37.77 36.2 37.77 132,855
06/29/2018 36.77 37.524 36.61 36.63 198,682
06/28/2018 36.66 36.939 36.22 36.65 139,906
06/27/2018 37.93 38.52 36.58 36.62 144,721
06/26/2018 37.35 38.09 37.23 37.9 102,184
06/25/2018 38.17 38.17 37.18 37.33 107,239
06/22/2018 38.37 38.59 37.91 38.33 524,476
06/21/2018 38.9 38.979 37.92 38.01 150,513
06/20/2018 39.71 39.71 38.77 38.93 173,205
06/19/2018 40.23 40.23 38.93 39.57 105,468
06/18/2018 40.36 41.035 39.99 40.7 205,629
06/15/2018 40.55 40.81 40.21 40.77 223,021
06/14/2018 41.19 41.24 40.24 40.53 191,267
06/13/2018 40.46 41.08 40.26 40.92 183,866
06/12/2018 40.12 40.64 39.9075 40.45 193,206
06/11/2018 39.54 40.14 39.3524 40 99,982
06/08/2018 39.58 40.22 39.25 39.62 359,425
06/07/2018 39.13 39.615 38.67 39.44 256,234
06/06/2018 38.4 39.04 38.4 39 111,643
06/05/2018 38.11 38.7 38.02 38.4 116,146
06/04/2018 37.49 38.18 37.05 38.15 174,758
06/01/2018 36.82 37.4 36.82 37.36 156,521
05/31/2018 37.42 37.65 36.51 36.51 222,836
05/30/2018 37.59 38.33 37.51 37.53 175,409
05/29/2018 37.49 38.17 37.24 37.35 232,519
05/25/2018 38.1 38.18 37.695 37.95 89,748
05/24/2018 38.59 38.76 38.2 38.25 114,501
05/23/2018 38.87 38.885 38.26 38.76 119,221
05/22/2018 39.59 39.59 38.88 38.9 147,663
05/21/2018 39.28 39.81 38.965 39.43 169,562
05/18/2018 38.24 39.44 37.89 39.01 294,277
05/17/2018 37.72 38.34 37.39 38.09 230,560
05/16/2018 37.55 38.06 37.45 37.76 191,099
05/15/2018 37.43 37.88 37.1 37.52 267,556
05/14/2018 36.93 37.84 36.93 37.7 235,908
05/11/2018 37.27 37.5528 37.04 37.11 167,380
05/10/2018 36.96 37.67 36.52 37.41 282,745
05/09/2018 35.53 37.07 35.43 37.02 268,896
05/08/2018 34.15 35.3 34.1292 35.12 286,561
05/07/2018 36.57 36.57 33.82 34.3 407,112
05/04/2018 36.48 36.98 35.23 36.31 266,002
05/03/2018 36.72 36.94 35.65 36.3 164,314
05/02/2018 36.45 37.49 36.3 36.79 229,920
05/01/2018 35.68 36.51 35.05 36.44 214,410
04/30/2018 36.8 37.46 35.8 35.82 161,495
04/27/2018 38.14 38.42 36.67 36.73 124,844
04/26/2018 37.54 38.61 36.97 38.14 550,056
04/25/2018 36.55 37.39 36.24 37.34 129,316
04/24/2018 38.1 38.16 36.08 36.55 110,408
04/23/2018 37.5 38.03 37.06 37.91 533,582
04/20/2018 37.29 37.67 36.95 37.51 115,232
04/19/2018 37.86 37.86 37.06 37.43 108,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ASIX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio