Get the Stockscreener App
31.06
3.69%
1.15
Advansix Inc Stock (ASIX) Price History
The historical daily chart and data for Advansix Inc stock (ASIX), show that the latest closing stock price as of November 21, 2024, is $31.06.
- Advansix Inc all-time high stock price is $57.10, occurred on March 18, 2022.
- The lowest Advansix Inc stock price recorded was $8.06 on March 30, 2020. Since then, Advansix Inc's stock price has risen over 285.36% to $31.06 now.
- The 52-week high stock price for ASIX is $32.04, representing a 3.16% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for ASIX is $20.86, indicating a -32.84% decrease from the current share price, occurred on July 09, 2024.
- The closing price of Advansix Inc (ASIX) stock in the beginning of 2023 was $46.54. The stock closed the year at $38.02, a loss of over -18.31% for the year.
The table below shows more information about ASIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $31.05 | $29.90 | $1.15 | 52,344.0 | +3.81% |
| Nov 20, 2024 | $29.95 | $28.88 | $1.07 | 139,084.0 | +2.82% |
| Nov 19, 2024 | $29.28 | $28.83 | $0.45 | 81,765.0 | -2.09% |
| Nov 18, 2024 | $29.87 | $29.40 | $0.47 | 86,503.0 | +0.20% |
| Nov 15, 2024 | $30.19 | $29.33 | $0.86 | 86,754.0 | -0.40% |
| Nov 14, 2024 | $30.41 | $29.39 | $1.02 | 84,901.0 | -1.78% |
| Nov 13, 2024 | $30.69 | $30.11 | $0.58 | 102,340.0 | +0.80% |
| Nov 12, 2024 | $31.11 | $30.02 | $1.09 | 83,165.0 | -3.22% |
| Nov 11, 2024 | $31.32 | $30.56 | $0.765 | 129,739.0 | +0.16% |
| Nov 08, 2024 | $31.38 | $30.56 | $0.82 | 100,018.0 | -0.29% |
| Nov 07, 2024 | $32.00 | $31.00 | $1.00 | 124,489.0 | -1.89% |
| Nov 06, 2024 | $32.00 | $30.43 | $1.57 | 210,912.0 | +6.98% |
| Nov 05, 2024 | $29.73 | $28.62 | $1.11 | 184,263.0 | -0.50% |
| Nov 04, 2024 | $30.47 | $28.71 | $1.76 | 182,079.0 | +2.90% |
| Nov 01, 2024 | $31.43 | $28.50 | $2.93 | 225,955.0 | +2.04% |
| Oct 31, 2024 | $28.79 | $28.27 | $0.52 | 123,939.0 | -0.53% |
| Oct 30, 2024 | $29.27 | $28.31 | $0.96 | 119,558.0 | +0.56% |
| Oct 29, 2024 | $28.90 | $28.29 | $0.6099 | 96,026.0 | -2.24% |
| Oct 28, 2024 | $29.52 | $28.56 | $0.955 | 141,516.0 | +0.38% |
| Oct 25, 2024 | $29.37 | $28.70 | $0.67 | 85,166.0 | -0.96% |
| Oct 24, 2024 | $29.18 | $28.57 | $0.6093 | 150,715.0 | +0.10% |
| Oct 23, 2024 | $29.33 | $28.92 | $0.41 | 81,925.0 | -0.34% |
| Oct 22, 2024 | $29.40 | $28.80 | $0.60 | 69,869.0 | -0.14% |
Advansix Inc Stock (ASIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advansix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advansix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advansix Inc Stock (ASIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.00 | $28.50 | $3.50 | 1,874,311.0 | +9.45% |
| Oct, 2024 | $32.04 | $28.27 | $3.77 | 2,398,559.0 | -6.62% |
| Sep, 2024 | $31.20 | $26.66 | $4.54 | 2,850,320.0 | +2.77% |
| Aug, 2024 | $30.87 | $24.45 | $6.42 | 3,194,549.0 | +5.68% |
| Jul, 2024 | $28.43 | $20.86 | $7.57 | 2,705,196.0 | +22.03% |
| Jun, 2024 | $25.60 | $22.13 | $3.47 | 2,915,380.0 | -3.29% |
| May, 2024 | $26.07 | $21.55 | $4.52 | 2,719,019.0 | -6.18% |
| Apr, 2024 | $29.58 | $25.23 | $4.35 | 2,617,948.0 | -11.68% |
| Mar, 2024 | $28.69 | $25.45 | $3.24 | 2,567,307.0 | +2.22% |
| Feb, 2024 | $29.26 | $24.54 | $4.72 | 3,774,178.0 | +10.24% |
| Jan, 2024 | $30.55 | $24.40 | $6.15 | 3,137,609.0 | -15.29% |
Advansix Inc Stock (ASIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.47 | $25.88 | $5.59 | 4,126,347.0 | +14.66% |
| Nov, 2023 | $28.09 | $23.93 | $4.16 | 3,897,798.0 | -5.15% |
| Oct, 2023 | $30.82 | $26.77 | $4.05 | 2,892,348.0 | -11.36% |
| Sep, 2023 | $34.26 | $29.97 | $4.29 | 4,859,716.0 | -6.05% |
| Aug, 2023 | $40.85 | $32.28 | $8.57 | 3,718,781.0 | -17.53% |
| Jul, 2023 | $40.33 | $33.42 | $6.91 | 2,304,540.0 | +14.67% |
| Jun, 2023 | $38.24 | $32.80 | $5.44 | 4,282,517.0 | +6.32% |
| May, 2023 | $37.92 | $32.84 | $5.08 | 3,009,014.0 | -12.69% |
| Apr, 2023 | $41.11 | $35.82 | $5.29 | 3,160,883.0 | -1.54% |
| Mar, 2023 | $42.12 | $33.82 | $8.30 | 4,221,180.0 | -7.00% |
| Feb, 2023 | $44.57 | $40.15 | $4.42 | 2,942,421.0 | -4.83% |
| Jan, 2023 | $43.86 | $35.84 | $8.02 | 1,751,662.0 | +13.73% |
Advansix Inc Stock (ASIX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.00 | $37.38 | $5.62 | 4,161,303.0 | -7.63% |
| Nov, 2022 | $41.35 | $34.23 | $7.12 | 2,656,969.0 | +13.14% |
| Oct, 2022 | $37.31 | $30.69 | $6.62 | 2,603,581.0 | +13.33% |
| Sep, 2022 | $36.91 | $31.11 | $5.80 | 3,322,011.0 | -11.47% |
| Aug, 2022 | $41.65 | $35.61 | $6.04 | 3,947,399.0 | -7.71% |
| Jul, 2022 | $39.75 | $31.08 | $8.67 | 3,359,011.0 | +17.49% |
| Jun, 2022 | $47.77 | $30.86 | $16.91 | 5,514,042.0 | -27.82% |
| May, 2022 | $49.78 | $42.57 | $7.21 | 4,224,484.0 | +4.02% |
| Apr, 2022 | $54.49 | $44.36 | $10.13 | 4,092,647.0 | -12.82% |
| Mar, 2022 | $57.10 | $39.28 | $17.82 | 9,177,146.0 | +27.53% |
| Feb, 2022 | $43.44 | $32.62 | $10.82 | 5,757,991.0 | -4.82% |
| Jan, 2022 | $48.46 | $39.51 | $8.95 | 3,376,946.0 | -10.92% |
0.92%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):