AdvanSix Inc. Common Stock のデータ

AdvanSix Inc. Common Stock の基本情報

名前 AdvanSix Inc. Common Stock
ティッカー ASIX
国 United States
上場年 2016.0
セクター Basic Industries

AdvanSix Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.32 25.06 25.46 28.71 1057700.0 28.71
2021-02-12 25.3 24.21 24.91 25.15 85800.0 25.15
2021-02-11 25.41 24.0 25.13 25.03 121800.0 25.03
2021-02-10 25.6 24.88 25.6 25.16 136700.0 25.16
2021-02-09 25.51 24.29 24.8 25.37 172800.0 25.37
2021-02-08 24.88 24.0 24.0 24.67 188700.0 24.67
2021-02-05 24.13 23.47 23.68 23.93 116700.0 23.93
2021-02-04 23.49 22.68 23.23 23.27 95500.0 23.27
2021-02-03 23.27 22.9 23.12 23.13 86500.0 23.13
2021-02-02 23.4 22.14 22.63 23.17 139700.0 23.17
2021-02-01 22.41 21.36 21.36 22.29 136600.0 22.29
2021-01-29 22.74 21.28 22.26 21.32 121500.0 21.32
2021-01-28 23.19 22.08 22.99 22.17 152000.0 22.17
2021-01-27 23.23 22.22 22.74 22.51 158400.0 22.51
2021-01-26 23.7 23.0 23.63 23.29 117400.0 23.29
2021-01-25 24.93 22.5 24.7 23.25 264900.0 23.25
2021-01-22 22.8 21.77 21.91 22.77 110000.0 22.77
2021-01-21 22.81 22.06 22.67 22.35 95800.0 22.35
2021-01-20 22.8 22.21 22.49 22.54 84300.0 22.54
2021-01-19 22.68 21.67 22.25 22.5 78900.0 22.5
2021-01-15 22.66 21.78 22.36 21.87 90100.0 21.87
2021-01-14 23.0 22.51 22.63 22.63 89700.0 22.63
2021-01-13 22.94 22.32 22.86 22.48 91300.0 22.48
2021-01-12 22.99 22.28 22.48 22.91 80000.0 22.91
2021-01-11 22.47 21.5 21.74 22.15 58600.0 22.15
2021-01-08 22.87 21.9 22.75 22.11 114500.0 22.11
2021-01-07 22.8 21.92 22.47 22.66 97700.0 22.66
2021-01-06 22.46 21.07 21.07 22.2 192700.0 22.2
2021-01-05 20.95 19.81 19.81 20.51 124600.0 20.51
2021-01-04 20.55 19.59 20.28 19.78 110300.0 19.78
2020-12-31 20.73 19.77 19.92 19.99 204300.0 19.99
2020-12-30 19.99 19.41 19.55 19.89 62300.0 19.89
2020-12-29 19.97 19.06 19.97 19.36 74500.0 19.36
2020-12-28 20.36 19.72 19.87 19.84 118700.0 19.84
2020-12-24 19.89 19.43 19.7 19.65 86800.0 19.65
2020-12-23 20.0 19.3 19.44 19.63 98900.0 19.63
2020-12-22 20.24 19.22 19.9 19.26 93400.0 19.26
2020-12-21 20.4 19.55 20.04 20.1 236300.0 20.1
2020-12-18 21.27 20.39 20.65 20.39 404500.0 20.39
2020-12-17 20.55 19.81 20.16 20.5 122700.0 20.5
2020-12-16 20.47 19.67 20.3 20.01 137100.0 20.01
2020-12-15 20.23 19.77 19.88 20.19 139400.0 20.19
2020-12-14 20.16 19.56 20.1 19.68 148600.0 19.68
2020-12-11 20.35 19.55 20.05 19.78 151100.0 19.78
2020-12-10 20.71 19.79 20.35 20.35 119200.0 20.35
2020-12-09 21.07 20.1 20.3 20.55 141000.0 20.55
2020-12-08 20.55 19.5 19.51 20.29 176100.0 20.29
2020-12-07 20.97 19.36 20.88 19.7 154800.0 19.7
2020-12-04 20.55 18.72 18.84 20.45 280800.0 20.45
2020-12-03 18.82 18.07 18.31 18.64 170600.0 18.64
2020-12-02 18.35 18.0 18.17 18.24 76500.0 18.24
2020-12-01 18.26 17.46 18.02 18.22 144600.0 18.22
2020-11-30 18.36 17.73 18.26 17.77 136600.0 17.77
2020-11-27 18.62 18.27 18.51 18.46 51900.0 18.46
2020-11-25 19.33 18.5 19.33 18.62 86800.0 18.62
2020-11-24 19.5 18.3 18.5 19.44 205600.0 19.44
2020-11-23 18.3 17.32 17.45 18.19 135400.0 18.19
2020-11-20 17.37 16.89 16.98 17.22 110800.0 17.22
2020-11-19 17.13 16.54 16.94 17.09 76100.0 17.09
2020-11-18 17.97 17.03 17.63 17.03 137200.0 17.03
2020-11-17 17.92 16.99 17.35 17.56 131000.0 17.56
2020-11-16 17.82 16.91 17.33 17.61 130400.0 17.61
2020-11-13 16.9 16.4 16.67 16.88 114800.0 16.88
2020-11-12 16.62 16.2 16.57 16.53 133700.0 16.53
2020-11-11 17.13 16.62 16.99 16.79 75100.0 16.79
2020-11-10 17.18 16.75 16.83 17.01 202500.0 17.01
2020-11-09 17.48 16.31 16.47 16.56 202100.0 16.56
2020-11-06 16.34 15.52 15.88 15.71 193400.0 15.71
2020-11-05 15.92 14.81 14.81 15.8 243500.0 15.8
2020-11-04 15.7 14.65 15.32 14.74 266300.0 14.74
2020-11-03 16.05 15.52 15.92 15.65 153200.0 15.65
2020-11-02 15.62 15.29 15.51 15.6 128500.0 15.6
2020-10-30 15.85 14.53 14.87 15.22 188200.0 15.22
2020-10-29 14.99 14.1 14.13 14.94 124500.0 14.94
2020-10-28 14.87 14.17 14.8 14.29 174700.0 14.29
2020-10-27 15.36 15.07 15.35 15.18 137900.0 15.18
2020-10-26 15.49 15.06 15.34 15.43 112400.0 15.43
2020-10-23 15.95 15.38 15.6 15.7 193500.0 15.7
2020-10-22 15.61 15.11 15.28 15.51 82200.0 15.51
2020-10-21 15.73 15.09 15.52 15.19 135000.0 15.19
2020-10-20 15.7 15.07 15.11 15.47 152700.0 15.47
2020-10-19 15.14 14.56 14.73 14.96 309300.0 14.96
2020-10-16 15.11 14.34 14.34 14.72 192400.0 14.72
2020-10-15 14.46 14.03 14.04 14.45 157800.0 14.45
2020-10-14 14.61 14.24 14.41 14.31 62400.0 14.31
2020-10-13 14.54 13.93 13.98 14.34 192200.0 14.34
2020-10-12 14.4 13.97 14.23 14.22 140600.0 14.22
2020-10-09 14.69 14.31 14.69 14.33 108400.0 14.33
2020-10-08 14.61 14.25 14.43 14.53 86500.0 14.53
2020-10-07 14.41 14.01 14.1 14.22 134200.0 14.22
2020-10-06 14.29 13.93 14.2 13.95 174100.0 13.95
2020-10-05 14.23 13.86 13.88 13.97 88300.0 13.97
2020-10-02 13.77 12.84 12.84 13.68 119600.0 13.68
2020-10-01 13.19 12.75 12.87 13.14 167000.0 13.14
2020-09-30 13.37 12.75 12.75 12.88 177000.0 12.88
2020-09-29 12.75 12.35 12.58 12.63 152900.0 12.63
2020-09-28 13.05 12.37 12.37 12.63 175500.0 12.63
2020-09-25 12.32 11.86 11.86 12.19 259500.0 12.19
2020-09-24 12.22 11.73 11.97 12.0 165600.0 12.0
2020-09-23 12.46 11.91 12.11 11.96 228800.0 11.96
2020-09-22 12.5 12.03 12.25 12.2 143000.0 12.2
2020-09-21 12.4 11.62 12.29 12.28 341800.0 12.28
2020-09-18 12.85 12.34 12.72 12.77 433200.0 12.77
2020-09-17 12.98 12.25 12.32 12.65 149000.0 12.65
2020-09-16 12.72 12.12 12.29 12.48 204500.0 12.48
2020-09-15 12.66 12.08 12.29 12.29 125300.0 12.29
2020-09-14 12.45 12.15 12.31 12.23 106800.0 12.23
2020-09-11 12.79 12.13 12.43 12.25 222600.0 12.25
2020-09-10 13.24 12.36 13.19 12.4 164200.0 12.4
2020-09-09 13.35 12.98 13.26 13.13 92000.0 13.13
2020-09-08 13.69 13.0 13.69 13.16 108500.0 13.16
2020-09-04 14.17 13.57 14.09 13.86 116500.0 13.86
2020-09-03 14.13 13.45 13.94 13.72 150100.0 13.72
2020-09-02 13.91 13.21 13.36 13.86 199100.0 13.86
2020-09-01 13.43 12.42 12.58 13.4 173200.0 13.4
2020-08-31 13.79 12.7 13.79 12.73 377600.0 12.73
2020-08-28 13.93 13.27 13.5 13.87 225200.0 13.87
2020-08-27 13.49 12.97 13.14 13.39 186500.0 13.39
2020-08-26 13.33 12.89 13.26 13.07 99200.0 13.07
2020-08-25 13.91 13.25 13.91 13.3 93900.0 13.3
2020-08-24 13.73 13.12 13.29 13.72 115800.0 13.72
2020-08-21 13.74 12.72 13.62 13.19 297300.0 13.19
2020-08-20 13.98 13.39 13.79 13.83 204200.0 13.83
2020-08-19 14.28 13.67 13.73 14.01 235600.0 14.01
2020-08-18 14.07 13.48 13.89 13.81 168200.0 13.81
2020-08-17 14.12 13.8 13.89 13.95 284500.0 13.95
2020-08-14 14.1 13.7 13.91 13.9 217800.0 13.9
2020-08-13 14.28 13.72 13.87 14.11 225500.0 14.11
2020-08-12 14.11 13.36 13.76 14.05 267300.0 14.05
2020-08-11 14.24 13.47 13.48 13.53 463000.0 13.53
2020-08-10 13.32 12.76 12.76 13.2 258500.0 13.2
2020-08-07 12.83 12.36 12.36 12.75 168500.0 12.75
2020-08-06 12.69 12.37 12.43 12.52 163300.0 12.52
2020-08-05 12.64 12.31 12.57 12.54 162400.0 12.54
2020-08-04 12.42 12.15 12.15 12.3 263000.0 12.3
2020-08-03 12.81 12.07 12.79 12.1 340400.0 12.1
2020-07-31 13.48 12.1 12.1 12.45 439500.0 12.45
2020-07-30 12.07 11.7 11.74 11.92 284400.0 11.92
2020-07-29 12.19 11.58 11.7 12.06 256300.0 12.06
2020-07-28 12.0 11.62 11.9 11.7 172600.0 11.7
2020-07-27 12.07 11.61 11.73 11.91 382100.0 11.91
2020-07-24 12.22 11.72 11.76 11.8 153400.0 11.8
2020-07-23 12.07 11.33 11.51 11.74 296500.0 11.74
2020-07-22 11.72 11.3 11.68 11.6 110900.0 11.6
2020-07-21 11.92 11.44 11.44 11.76 201700.0 11.76
2020-07-20 11.75 11.15 11.55 11.27 169700.0 11.27
2020-07-17 11.87 11.36 11.36 11.68 236100.0 11.68
2020-07-16 11.66 11.15 11.43 11.35 190500.0 11.35
2020-07-15 11.74 11.05 11.22 11.47 342100.0 11.47
2020-07-14 10.96 10.54 10.89 10.81 324900.0 10.81
2020-07-13 11.15 10.69 10.79 10.9 305900.0 10.9
2020-07-10 10.74 10.4 10.4 10.6 197400.0 10.6
2020-07-09 11.0 10.38 10.89 10.44 150900.0 10.44
2020-07-08 11.39 10.9 11.3 10.97 129700.0 10.97
2020-07-07 11.7 11.3 11.67 11.4 157400.0 11.4
2020-07-06 11.96 11.64 11.81 11.83 119400.0 11.83
2020-07-02 11.98 11.25 11.33 11.55 185300.0 11.55
2020-07-01 11.92 10.9 11.75 10.98 104200.0 10.98
2020-06-30 11.77 11.35 11.56 11.74 131900.0 11.74
2020-06-29 12.06 11.13 11.22 11.7 176800.0 11.7
2020-06-26 11.13 10.35 11.07 11.01 318900.0 11.01
2020-06-25 11.2 10.28 10.78 11.17 183100.0 11.17
2020-06-24 11.4 10.88 11.23 10.94 226900.0 10.94
2020-06-23 11.76 11.23 11.76 11.51 154800.0 11.51
2020-06-22 11.85 11.03 11.27 11.47 160200.0 11.47
2020-06-19 11.88 11.4 11.8 11.52 325500.0 11.52
2020-06-18 12.38 11.41 12.03 11.65 221200.0 11.65
2020-06-17 12.93 11.98 12.93 12.27 233100.0 12.27
2020-06-16 13.57 12.8 13.38 12.98 203900.0 12.98
2020-06-15 12.84 12.07 12.26 12.72 165900.0 12.72
2020-06-12 13.06 12.38 12.6 12.89 173500.0 12.89
2020-06-11 14.1 11.92 14.0 11.98 212200.0 11.98
2020-06-10 16.09 14.25 16.01 14.38 241100.0 14.38
2020-06-09 16.39 15.83 16.01 16.11 258700.0 16.11
2020-06-08 16.72 15.9 16.02 16.52 475300.0 16.52
2020-06-05 16.15 14.84 14.84 15.77 290700.0 15.77
2020-06-04 14.12 12.81 12.96 14.03 401400.0 14.03
2020-06-03 13.46 12.95 13.07 13.1 185200.0 13.1
2020-06-02 12.84 12.23 12.34 12.75 244400.0 12.75
2020-06-01 12.69 11.7 11.87 12.11 242700.0 12.11
2020-05-29 12.56 11.53 12.28 11.84 270800.0 11.84
2020-05-28 12.8 12.17 12.8 12.23 222000.0 12.23
2020-05-27 12.87 12.11 12.67 12.63 213200.0 12.63
2020-05-26 12.56 11.65 11.67 12.37 467900.0 12.37
2020-05-22 11.66 11.01 11.5 11.15 100200.0 11.15
2020-05-21 11.71 11.18 11.33 11.48 137400.0 11.48
2020-05-20 11.5 11.0 11.07 11.37 165400.0 11.37
2020-05-19 11.45 10.81 11.3 10.86 138400.0 10.86
2020-05-18 11.62 11.08 11.08 11.42 359100.0 11.42
2020-05-15 10.92 10.51 10.84 10.55 158800.0 10.55
2020-05-14 10.92 9.76 10.11 10.82 170100.0 10.82
2020-05-13 11.32 10.11 11.27 10.45 247300.0 10.45
2020-05-12 12.08 11.37 11.49 11.39 209400.0 11.39
2020-05-11 11.65 11.0 11.31 11.52 172400.0 11.52
2020-05-08 11.78 10.97 10.99 11.69 224200.0 11.69
2020-05-07 11.72 10.87 11.52 11.01 206800.0 11.01
2020-05-06 12.64 11.23 12.06 11.3 345500.0 11.3
2020-05-05 12.86 11.69 11.85 12.21 602400.0 12.21
2020-05-04 12.0 11.19 12.0 11.45 345300.0 11.45
2020-05-01 13.98 12.22 13.17 12.27 711400.0 12.27
2020-04-30 13.13 11.72 12.09 12.18 397400.0 12.18
2020-04-29 12.44 11.12 11.25 12.32 328400.0 12.32
2020-04-28 11.1 10.35 10.88 10.87 243100.0 10.87
2020-04-27 10.65 9.35 9.51 10.52 252200.0 10.52
2020-04-24 9.66 8.93 9.57 9.48 118600.0 9.48
2020-04-23 9.85 9.17 9.17 9.33 164200.0 9.33
2020-04-22 9.34 8.8 9.08 9.16 219400.0 9.16
2020-04-21 8.98 8.49 8.61 8.82 269800.0 8.82
2020-04-20 10.33 8.99 10.24 9.01 255400.0 9.01
2020-04-17 10.79 9.72 10.23 10.51 224200.0 10.51
2020-04-16 10.11 9.14 9.81 9.87 296400.0 9.87
2020-04-15 11.31 9.85 11.23 9.88 169400.0 9.88
2020-04-14 12.55 11.61 12.21 11.78 344100.0 11.78
2020-04-13 12.28 11.19 11.73 11.9 303900.0 11.9
2020-04-09 12.34 11.21 12.1 11.64 344400.0 11.64
2020-04-08 12.13 11.2 11.66 11.73 251700.0 11.73
2020-04-07 12.42 11.1 11.69 11.38 292700.0 11.38
2020-04-06 11.5 10.16 10.16 11.24 314700.0 11.24
2020-04-03 11.92 9.3 11.5 9.76 481100.0 9.76
2020-04-02 11.9 9.77 9.87 11.54 735400.0 11.54
2020-04-01 10.1 8.83 9.0 10.0 321900.0 10.0
2020-03-31 9.62 8.19 8.6 9.54 467200.0 9.54
2020-03-30 8.99 8.06 8.99 8.54 424800.0 8.54
2020-03-27 9.49 8.65 9.49 8.94 457900.0 8.94
2020-03-26 10.6 9.63 10.12 9.98 485400.0 9.98
2020-03-25 11.17 10.02 10.66 10.06 396000.0 10.06
2020-03-24 12.4 10.33 12.15 10.53 361400.0 10.53
2020-03-23 12.48 11.2 12.46 11.72 322900.0 11.72
2020-03-20 13.2 11.87 13.2 12.88 508000.0 12.88
2020-03-19 14.34 12.13 12.25 13.11 352000.0 13.11
2020-03-18 13.68 11.42 12.63 12.4 243500.0 12.4
2020-03-17 13.51 10.63 12.63 13.49 452800.0 13.49
2020-03-16 13.09 8.5 8.5 12.23 555100.0 12.23
2020-03-13 10.7 8.12 8.97 10.7 433600.0 10.7
2020-03-12 9.25 8.26 8.54 8.51 449200.0 8.51
2020-03-11 10.29 9.22 9.93 9.33 334700.0 9.33
2020-03-10 10.23 8.99 9.78 10.14 356500.0 10.14
2020-03-09 11.48 9.37 11.48 9.38 447600.0 9.38
2020-03-06 13.31 11.94 13.15 12.07 530600.0 12.07
2020-03-05 14.42 13.75 14.26 13.8 414500.0 13.8
2020-03-04 14.88 14.06 14.88 14.66 332100.0 14.66
2020-03-03 15.06 14.21 14.39 14.63 434000.0 14.63
2020-03-02 14.72 13.82 14.71 14.07 390400.0 14.07
2020-02-28 14.71 14.1 14.2 14.53 1287200.0 14.53
2020-02-27 15.24 14.05 14.05 14.25 469000.0 14.25
2020-02-26 14.46 14.11 14.22 14.27 481900.0 14.27
2020-02-25 16.43 14.2 16.41 14.2 603900.0 14.2
2020-02-24 17.3 16.02 17.19 16.51 281400.0 16.51
2020-02-21 19.37 17.32 18.19 17.73 712400.0 17.73
2020-02-20 20.03 19.48 19.49 19.54 135300.0 19.54
2020-02-19 19.78 19.2 19.31 19.54 485700.0 19.54
2020-02-18 19.41 18.86 19.39 19.21 167900.0 19.21