Quantcast

AdvanSix Inc. Common Stock Historical Stock Prices

ASIX 
$26.46
*  
0.36
1.34%
Get ASIX Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading ASIX now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
16:00 27.12 27.35 26.21 26.46 170,980
11/14/2018 27.16 27.35 26.21 26.46 164,531
11/13/2018 26.8 27.275 26.68 26.82 147,397
11/12/2018 27.1 27.22 26.63 26.72 150,547
11/09/2018 27.62 28.0575 27.03 27.2 172,654
11/08/2018 28.51 28.51 27.72 27.84 122,098
11/07/2018 27.56 28.61 27.09 28.59 216,959
11/06/2018 26.52 27.81 26.43 27.45 181,132
11/05/2018 25.26 27.16 25.26 26.83 317,337
11/02/2018 27.06 28.88 22.84 25.31 923,031
11/01/2018 28.02 29.49 28.02 29.45 298,689
10/31/2018 28.24 28.3635 27.7 27.74 141,210
10/30/2018 27.5 27.87 27.27 27.82 117,922
10/29/2018 27.95 28.175 27.13 27.53 224,151
10/26/2018 27.43 27.79 26.99 27.47 177,322
10/25/2018 27.15 27.95 26.87 27.79 150,748
10/24/2018 28.3 28.63 26.89 26.97 177,216
10/23/2018 28.81 28.81 28.04 28.36 174,274
10/22/2018 29.6 29.93 29.25 29.37 115,093
10/19/2018 29.58 29.98 29.14 29.49 114,503
10/18/2018 30.61 30.8 29.59 29.63 144,946
10/17/2018 31.3 31.3 30.58 30.86 122,417
10/16/2018 31.13 31.34 30.75 31.31 110,393
10/15/2018 30.59 31.37 30.48 30.98 142,048
10/12/2018 31.18 31.41 30.46 30.63 148,008
10/11/2018 31.5 32.11 30.67 30.71 191,290
10/10/2018 32.89 32.89 31.7 31.86 183,045
10/09/2018 32.85 33.27 32.58 32.7 185,921
10/08/2018 33.08 33.84 32.97 33.03 121,919
10/05/2018 33.52 33.99 32.74 33.14 181,316
10/04/2018 33.27 33.6921 33.23 33.52 105,960
10/03/2018 33.33 33.88 33.1 33.57 144,806
10/02/2018 33.26 33.5 33.15 33.28 105,660
10/01/2018 34.12 34.44 32.9712 33.19 189,585
09/28/2018 33.86 34.44 33.86 33.95 234,173
09/27/2018 34.19 34.35 33.85 34.09 116,871
09/26/2018 34.98 35.13 34.2 34.24 161,091
09/25/2018 35.17 35.63 35.01 35.06 150,848
09/24/2018 34.53 35.19 34.53 35.14 116,636
09/21/2018 35.43 35.68 34.83 34.86 327,030
09/20/2018 34.78 35.43 34.78 35.4 113,884
09/19/2018 34.46 35.29 34.325 34.53 256,992
09/18/2018 34.5 35.08 34.15 34.4 292,613
09/17/2018 34.51 34.6 33.76 34.51 201,696
09/14/2018 33.53 34.56 33 34.35 370,936
09/13/2018 35.02 35.13 33.46 33.53 280,535
09/12/2018 34.98 35.2 34.865 34.9 152,675
09/11/2018 35.14 35.21 34.54 34.92 144,325
09/10/2018 34.92 35.1799 34.8 35.01 169,597
09/07/2018 35.17 35.17 34.49 34.71 177,711
09/06/2018 34.42 35.9 34.42 35.34 679,037
09/05/2018 33.89 34.71 33.81 34.49 375,772
09/04/2018 33.86 34.06 33.37 34 269,765
08/31/2018 33.4 34.04 33.2401 33.84 377,192
08/30/2018 33.61 33.89 33.1134 33.59 160,422
08/29/2018 33.89 34.1 33.55 33.74 120,755
08/28/2018 34.1 34.3 33.81 33.95 101,821
08/27/2018 33.75 34.44 33.557 34.1 185,657
08/24/2018 33.06 33.71 33.06 33.62 124,314
08/23/2018 33.3 33.38 32.65 33.06 134,467
08/22/2018 33.31 33.58 33.05 33.22 111,851
08/21/2018 33.15 33.81 33.15 33.36 145,000
08/20/2018 32.3 33.54 32.3 33.11 172,805
08/17/2018 33.05 33.2074 32.29 32.32 248,201
08/16/2018 33.37 33.48 32.9 33.15 267,894
08/15/2018 33.89 33.99 32.95 33.11 225,296
08/14/2018 33.95 34.35 33.79 34.2 152,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio