Dark

ASIX
AdvanSix Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

16.03USD+0.691%(+0.11)332,136

12.99Bid 19.18Ask 6.19Spread

Pre-market

0.00USD-100.000%(-15.92)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

15.92USD+0.126%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	15.6200	16.1200	15.4400	16.0300	+0.691%	332,136	0.000%
2026-09-30	16.1100	16.2300	15.7600	15.9200	-0.562%	488,330	+0.691%
2026-09-29	15.7400	16.0800	15.3700	16.0100	+1.458%	291,593	+0.125%
2026-09-28	15.8300	16.0150	15.5600	15.7800	-0.127%	279,249	+1.584%
2026-09-25	15.7500	15.9450	15.5450	15.8000	+0.317%	222,513	+1.456%
2026-09-24	16.5500	16.5500	15.7500	15.7500	-4.719%	264,828	+1.778%
2026-09-23	16.8000	16.9400	16.2300	16.5300	-1.136%	200,393	-3.025%
2026-09-22	16.2800	16.7750	16.2000	16.7200	+2.892%	243,797	-4.127%
2026-09-21	16.4000	16.5000	16.1400	16.2500	+0.247%	253,337	-1.354%
2026-09-18	16.5200	16.5200	16.1350	16.2100	-3.397%	570,832	-1.110%
2026-09-17	16.5600	16.8000	16.3600	16.7800	+0.902%	215,635	-4.470%
2026-09-16	16.6000	16.9250	16.3500	16.6300	-0.359%	303,503	-3.608%
2026-09-15	16.2000	16.7000	16.0850	16.6900	+2.205%	250,471	-3.954%
2026-09-14	16.5700	16.6600	16.2200	16.3300	-1.627%	268,533	-1.837%
2026-09-11	16.9100	16.9100	16.4000	16.6000	-1.425%	364,841	-3.434%
2026-09-10	16.9800	17.0640	16.7450	16.8400	-0.296%	237,642	-4.810%
2026-09-09	17.0700	17.0700	16.7500	16.8900	-0.177%	317,492	-5.092%
2026-09-08	17.5300	17.5900	16.9100	16.9200	-3.037%	312,987	-5.260%
2026-09-04	17.0700	17.4900	16.9400	17.4500	+1.453%	202,337	-8.138%
2026-09-03	17.7700	17.8600	17.0200	17.2000	-2.384%	194,356	-6.802%
2026-09-02	16.7800	17.6800	16.5500	17.6200	+5.131%	204,637	-9.024%
2026-09-01	16.8000	16.8600	16.5200	16.7600	-0.297%	194,024	-4.356%
2026-08-31	16.7000	16.9500	16.6150	16.8100	+1.941%	230,143	-4.640%
2026-08-28	16.5600	16.7600	16.4300	16.4900	+0.733%	198,882	-2.790%
2026-08-27	16.4100	16.4800	16.1600	16.3700	-0.968%	285,121	-2.077%
2026-08-26	16.3400	16.5900	16.2300	16.5300	+1.039%	220,341	-3.025%
2026-08-25	16.6800	16.7250	16.1800	16.3600	-2.619%	242,686	-2.017%
2026-08-24	17.1800	17.3299	16.6300	16.8000	-2.212%	218,333	-4.583%
2026-08-21	17.3700	17.5850	17.0600	17.1800	-0.866%	226,042	-6.694%
2026-08-20	17.0700	17.5400	16.9700	17.3300	+1.642%	313,709	-7.501%
2026-08-19	16.8800	17.5000	16.8800	17.0500	+2.959%	310,105	-5.982%
2026-08-18	16.7800	16.8523	16.4300	16.5600	-0.898%	364,755	-3.200%
2026-08-17	16.9400	16.9650	16.3200	16.7100	-1.937%	385,691	-4.069%
2026-08-14	16.5800	17.1600	16.5000	17.0400	+3.085%	297,349	-5.927%
2026-08-13	15.7500	16.5900	15.7500	16.5300	+4.488%	378,172	-3.025%
2026-08-12	16.6600	16.7550	15.7600	15.8200	-5.496%	485,369	+1.327%
2026-08-11	16.4700	17.3000	16.4700	16.7400	+2.952%	452,278	-4.241%
2026-08-10	16.2200	16.7119	15.7461	16.2600	-1.335%	451,740	-1.415%
2026-08-07	16.4050	16.8000	14.7700	16.4800	-18.173%	719,146	-2.731%
2026-08-06	20.3300	20.6350	19.9800	20.1400	+0.549%	219,612	-20.407%
2026-08-05	20.4500	20.4500	19.8800	20.0300	-1.135%	154,882	-19.970%
2026-08-04	19.8700	20.2800	19.5500	20.2600	+0.846%	181,736	-20.879%
2026-08-03	20.2400	20.2600	19.8520	20.0900	+0.150%	175,802	-20.209%
2026-07-31	20.3800	20.3800	19.4300	20.0600	-2.621%	198,067	-20.090%
2026-07-30	20.3800	20.6200	19.8300	20.6000	+2.386%	153,013	-22.184%
2026-07-29	20.6700	20.7500	19.9200	20.1200	-1.517%	185,706	-20.328%
2026-07-28	20.5900	20.8900	20.3300	20.4300	+0.889%	164,981	-21.537%
2026-07-27	20.9000	20.9800	20.2000	20.2500	-3.800%	197,691	-20.840%
2026-07-24	21.3700	21.3700	20.8200	21.0500	-1.590%	148,581	-23.848%
2026-07-23	22.0000	22.3050	21.0800	21.3900	-2.105%	314,326	-25.058%
2026-07-22	21.6600	22.4400	21.6600	21.8500	+1.345%	303,116	-26.636%
2026-07-21	20.3700	21.6900	20.3700	21.5600	+5.531%	279,742	-25.649%
2026-07-20	20.6400	20.7350	20.3500	20.4300	-1.732%	159,801	-21.537%
2026-07-17	20.8700	21.2925	20.5850	20.7900	+0.145%	206,922	-22.896%
2026-07-16	20.7400	21.4600	20.7200	20.7600	+0.241%	258,252	-22.784%
2026-07-15	21.0250	21.0900	20.4600	20.7100	-1.522%	213,892	-22.598%
2026-07-14	21.0700	21.3399	20.8600	21.0300	+0.478%	348,467	-23.776%
2026-07-13	20.4000	21.2800	20.4000	20.9300	+3.205%	296,401	-23.411%
2026-07-10	19.9600	20.6400	19.9600	20.2800	+1.603%	205,930	-20.957%
2026-07-09	20.2800	20.2800	19.3900	19.9600	-2.539%	238,948	-19.689%
2026-07-08	21.1900	21.3750	20.4700	20.4800	-2.337%	200,566	-21.729%
2026-07-07	20.3500	21.0100	20.2350	20.9700	+4.328%	207,094	-23.557%
2026-07-06	20.1100	20.2600	19.8700	20.1000	-0.936%	200,317	-20.249%
2026-07-02	20.1000	20.4610	19.8400	20.2900	+2.217%	287,609	-20.996%
2026-07-01	19.6500	20.4100	19.4500	19.8500	-0.151%	189,315	-19.244%
2026-06-30	19.9200	20.0800	19.4000	19.8800	+0.760%	284,080	-19.366%
2026-06-29	20.0800	20.4000	19.5300	19.7300	-2.664%	370,170	-18.753%
2026-06-26	19.6700	20.2900	19.6050	20.2700	+2.116%	779,346	-20.918%
2026-06-25	19.6800	19.8600	19.2400	19.8500	+0.405%	184,441	-19.244%
2026-06-24	19.1200	19.9450	19.1200	19.7700	+2.171%	260,685	-18.918%
2026-06-23	19.4300	19.6300	19.2100	19.3500	-0.667%	360,144	-17.158%
2026-06-22	19.7500	19.7800	18.8750	19.4800	-1.913%	224,490	-17.710%
2026-06-18	20.6200	20.7650	19.5600	19.8600	-4.473%	336,006	-19.285%
2026-06-17	21.3200	21.5650	20.7400	20.7900	-2.394%	187,352	-22.896%
2026-06-16	22.2900	22.4100	20.9100	21.3000	-4.613%	203,275	-24.742%
2026-06-15	22.1400	22.6000	22.0000	22.3300	-2.104%	188,221	-28.213%
2026-06-12	21.5000	22.8800	21.4000	22.8100	+6.142%	183,494	-29.724%
2026-06-11	21.7300	21.9900	21.3800	21.4900	+0.280%	215,450	-25.407%
2026-06-10	21.7000	21.7700	21.3500	21.4300	-0.326%	182,369	-25.198%
2026-06-09	21.6300	21.8000	21.0201	21.5000	+0.608%	209,214	-25.442%
2026-06-08	21.4500	21.5900	21.0400	21.3700	-0.512%	217,558	-24.988%
2026-06-05	22.0700	22.0700	21.2150	21.4800	-2.629%	151,411	-25.372%
2026-06-04	22.1800	22.2100	21.7500	22.0600	-0.451%	178,121	-27.335%
2026-06-03	22.5600	22.8200	22.0200	22.1600	-2.163%	151,522	-27.662%
2026-06-02	22.3800	22.7900	22.2200	22.6500	+1.615%	133,172	-29.227%
2026-06-01	22.6500	22.7500	22.1800	22.2900	-0.668%	136,739	-28.084%
2026-05-29	22.9200	22.9400	22.2800	22.4400	-2.689%	186,619	-28.565%
2026-05-28	22.9700	23.1300	22.8400	23.0600	+1.765%	215,420	-30.486%
2026-05-27	22.4000	22.8301	22.2950	22.6600	+0.488%	213,991	-29.259%
2026-05-26	22.2000	22.7200	22.0800	22.5500	+1.303%	198,977	-28.914%
2026-05-22	22.0000	22.4500	22.0000	22.2600	+1.970%	230,808	-27.987%
2026-05-21	21.4400	21.9550	21.1800	21.8300	+1.914%	298,998	-26.569%
2026-05-20	21.1400	21.5600	20.9800	21.4200	+0.563%	234,431	-25.163%
2026-05-19	21.5100	21.5100	21.0100	21.3000	-2.428%	216,838	-24.742%
2026-05-18	21.6800	21.9200	21.1900	21.8300	+0.971%	276,242	-26.569%
2026-05-15	21.6500	21.8000	21.2900	21.6200	-0.871%	285,549	-25.856%
2026-05-14	22.2100	22.3150	21.7400	21.8100	-2.503%	341,801	-26.502%
2026-05-13	22.7600	23.0750	22.2300	22.3700	-0.534%	330,234	-28.342%
2026-05-12	22.6400	22.8900	22.3000	22.4900	-0.178%	412,671	-28.724%
2026-05-11	20.3900	23.0100	20.3900	22.5300	+10.876%	681,399	-28.850%
2026-05-08	21.0500	21.4100	19.4000	20.3200	-15.121%	1,239,564	-21.112%
2026-05-07	24.7700	24.8200	22.7501	23.9400	-4.849%	537,286	-33.041%
2026-05-06	25.8100	25.8100	24.7400	25.1600	-3.859%	322,011	-36.288%
2026-05-05	25.7300	26.7300	25.5400	26.1700	+2.950%	453,056	-38.747%
2026-05-04	25.6700	25.6700	25.1000	25.4200	+0.197%	255,937	-36.939%
2026-05-01	24.8600	25.7700	24.5500	25.3700	+2.879%	343,585	-36.815%
2026-04-30	24.2000	24.8300	24.1400	24.6600	+0.900%	279,902	-34.996%
2026-04-29	23.7700	24.5900	23.7700	24.4400	+3.166%	284,445	-34.411%
2026-04-28	23.9500	24.1700	23.4900	23.6900	+0.296%	198,706	-32.334%
2026-04-27	23.7700	24.0200	23.2900	23.6200	+0.854%	217,582	-32.134%
2026-04-24	23.0100	23.5000	22.6500	23.4200	+2.003%	245,163	-31.554%
2026-04-23	22.6800	23.0100	22.4966	22.9600	+1.012%	210,317	-30.183%
2026-04-22	22.6300	22.8399	22.5100	22.7300	+0.843%	228,777	-29.476%
2026-04-21	22.2700	22.5800	22.1400	22.5400	+1.303%	175,789	-28.882%
2026-04-20	21.7300	22.5800	21.7300	22.2500	+3.153%	324,790	-27.955%
2026-04-17	22.8800	22.8800	21.3700	21.5700	-8.987%	405,112	-25.684%
2026-04-16	23.0900	23.8300	22.9950	23.7000	+2.954%	424,481	-32.363%
2026-04-15	23.2900	23.3950	22.8300	23.0200	-1.244%	200,306	-30.365%
2026-04-14	23.7700	23.8400	23.0650	23.3100	-2.469%	255,184	-31.231%
2026-04-13	23.9500	24.4300	23.7000	23.9000	-0.167%	269,398	-32.929%
2026-04-10	23.6200	23.9600	23.5850	23.9400	+2.615%	223,078	-33.041%
2026-04-09	24.3800	24.9000	23.0300	23.3300	-4.503%	451,390	-31.290%
2026-04-08	24.0300	24.4850	23.2000	24.4300	-1.611%	418,608	-34.384%
2026-04-07	24.7600	25.0150	24.5000	24.8300	+0.812%	308,421	-35.441%
2026-04-06	25.2700	25.5000	24.3400	24.6300	-2.725%	450,863	-34.917%
2026-04-02	25.0800	25.9400	25.0800	25.3200	+0.876%	673,456	-36.690%
2026-04-01	24.6700	25.1400	24.3200	25.1000	+2.869%	758,802	-36.135%
2026-03-31	24.4100	25.1650	23.6300	24.4000	+1.161%	450,479	-34.303%
2026-03-30	24.3800	24.5250	23.7000	24.1200	+0.249%	313,597	-33.541%
2026-03-27	24.2800	24.5000	23.8700	24.0600	-1.515%	379,425	-33.375%
2026-03-26	23.3800	24.4600	23.3800	24.4300	+4.224%	516,633	-34.384%
2026-03-25	22.9500	23.4400	22.7900	23.4400	+2.135%	509,036	-31.613%
2026-03-24	21.1700	23.2600	20.7800	22.9500	+7.898%	670,332	-30.153%
2026-03-23	20.5300	21.5600	20.5050	21.2700	+5.037%	729,503	-24.636%
2026-03-20	21.1000	21.3500	20.1989	20.2500	-3.800%	2,031,539	-20.840%
2026-03-19	20.8100	21.3600	20.4600	21.0500	+0.238%	517,225	-23.848%
2026-03-18	20.7700	21.6000	20.7300	21.0000	+1.156%	557,032	-23.667%
2026-03-17	20.4200	21.3600	20.3850	20.7600	+2.266%	642,774	-22.784%
2026-03-16	20.4900	20.8900	20.2600	20.3000	-1.456%	527,957	-21.034%
2026-03-13	21.0800	21.2100	20.3200	20.6000	-1.858%	579,235	-22.184%
2026-03-12	18.4700	21.0800	18.4700	20.9900	+13.767%	825,001	-23.630%
2026-03-11	18.6200	18.8700	17.9200	18.4500	-0.913%	361,110	-13.117%
2026-03-10	18.6500	19.3500	18.3800	18.6200	-1.063%	479,657	-13.910%
2026-03-09	19.1200	19.3900	18.4350	18.8200	-4.029%	636,953	-14.825%
2026-03-06	21.0200	21.3000	19.1150	19.6100	-4.990%	1,128,327	-18.256%
2026-03-05	20.2600	21.4600	20.2600	20.6400	+4.348%	1,096,792	-22.335%
2026-03-04	18.5700	19.9100	17.9800	19.7800	+7.383%	552,545	-18.959%
2026-03-03	17.6400	18.6800	17.5380	18.4200	+0.381%	309,202	-12.975%
2026-03-02	17.9100	18.7100	17.5600	18.3500	+2.916%	289,483	-12.643%
2026-02-27	17.6500	17.8300	17.1000	17.8300	-0.335%	717,192	-10.095%
2026-02-26	18.1600	18.2600	17.3100	17.8900	-1.433%	322,580	-10.397%
2026-02-25	17.9900	18.2400	17.5500	18.1500	+1.340%	388,149	-11.680%
2026-02-24	18.0500	18.6695	17.8200	17.9100	-0.721%	331,120	-10.497%
2026-02-23	19.5000	19.9200	17.9900	18.0400	-3.889%	429,394	-11.142%
2026-02-20	18.6600	19.3100	17.9650	18.7700	+4.278%	559,679	-14.598%
2026-02-19	17.7600	18.0900	17.5900	18.0000	+1.067%	271,190	-10.944%
2026-02-18	18.0400	18.6400	17.7600	17.8100	-1.602%	192,878	-9.994%
2026-02-17	18.6500	18.6500	17.9800	18.1000	-2.949%	276,841	-11.436%
2026-02-13	18.5000	18.7800	18.1700	18.6500	+0.920%	166,828	-14.048%
2026-02-12	18.8700	19.3800	18.1200	18.4800	-2.015%	276,508	-13.258%
2026-02-11	19.1000	19.5000	18.6600	18.8600	-0.580%	216,927	-15.005%
2026-02-10	18.9300	19.4050	18.8500	18.9700	+0.583%	274,189	-15.498%
2026-02-09	18.4600	19.0000	17.9500	18.8600	+1.946%	317,532	-15.005%
2026-02-06	17.9000	18.6050	17.6100	18.5000	+3.700%	399,040	-13.351%
2026-02-05	18.0400	18.1900	17.5400	17.8400	-1.762%	309,533	-10.146%
2026-02-04	17.4700	18.4700	17.2150	18.1600	+5.275%	369,733	-11.729%
2026-02-03	16.2500	17.4100	16.2500	17.2500	+5.055%	351,647	-7.072%
2026-02-02	15.7600	16.5900	15.5500	16.4200	+3.662%	330,771	-2.375%
2026-01-30	16.0000	16.2300	15.6900	15.8400	-1.308%	373,344	+1.199%
2026-01-29	16.2100	16.4250	15.9400	16.0500	-1.955%	445,188	-0.125%
2026-01-28	16.6500	16.6650	16.1300	16.3700	-0.848%	279,921	-2.077%
2026-01-27	16.7500	16.7900	16.4600	16.5100	-1.609%	227,417	-2.907%
2026-01-26	17.0000	17.3750	16.6850	16.7800	-1.699%	335,903	-4.470%
2026-01-23	17.1000	17.2350	16.9000	17.0700	-0.175%	323,957	-6.093%
2026-01-22	17.0400	17.4000	16.9650	17.1000	+0.470%	297,401	-6.257%
2026-01-21	16.3600	17.2400	16.2800	17.0200	+5.257%	262,792	-5.817%
2026-01-20	16.7100	16.7557	16.0950	16.1700	-4.882%	362,512	-0.866%
2026-01-16	17.7100	17.8100	16.6400	17.0000	-5.240%	464,331	-5.706%
2026-01-15	18.2500	18.2500	17.6500	17.9400	-2.711%	296,939	-10.647%
2026-01-14	18.3200	18.7400	18.1217	18.4400	+1.263%	325,851	-13.069%
2026-01-13	18.3800	18.5500	18.1300	18.2100	-0.274%	229,318	-11.971%
2026-01-12	18.3900	18.8300	18.2200	18.2600	-1.244%	262,981	-12.212%
2026-01-09	18.2600	18.6600	17.9400	18.4900	+1.705%	341,278	-13.304%
2026-01-08	17.6200	18.4400	17.6000	18.1800	+2.365%	337,313	-11.826%
2026-01-07	17.8500	17.9750	17.4500	17.7600	-0.337%	398,431	-9.741%
2026-01-06	16.9000	17.8400	16.4200	17.8200	+6.963%	595,728	-10.045%
2026-01-05	17.1900	17.4800	16.6300	16.6600	-3.252%	467,989	-3.782%
2026-01-02	17.4700	17.5700	17.0384	17.2200	-0.462%	294,363	-6.911%
2025-12-31	17.4700	17.6900	17.2500	17.3000	-1.481%	390,083	-7.341%
2025-12-30	17.1400	17.6850	17.1000	17.5600	+2.212%	369,706	-8.713%
2025-12-29	17.3100	17.3300	17.1550	17.1800	-1.151%	315,036	-6.694%
2025-12-26	17.1500	17.3950	17.0050	17.3800	+1.578%	359,507	-7.768%
2025-12-24	16.8100	17.2227	16.8000	17.1100	+1.785%	241,481	-6.312%
2025-12-23	16.7300	16.9600	16.7050	16.8100	-0.237%	428,680	-4.640%
2025-12-22	16.6500	17.3750	16.5500	16.8500	+1.751%	662,577	-4.866%
2025-12-19	16.2900	16.6200	16.1250	16.5600	+0.853%	5,356,392	-3.200%
2025-12-18	16.3800	16.5800	16.1600	16.4200	+0.428%	521,755	-2.375%
2025-12-17	16.0000	16.6030	15.9600	16.3500	+1.742%	508,974	-1.957%
2025-12-16	15.9100	16.4099	15.6900	16.0700	+0.626%	506,116	-0.249%
2025-12-15	16.3300	16.4000	15.7950	15.9700	-2.025%	545,002	+0.376%
2025-12-12	16.8800	16.8800	16.1250	16.3000	-2.395%	374,386	-1.656%
2025-12-11	16.7000	17.2900	16.5300	16.7000	-0.179%	595,298	-4.012%
2025-12-10	15.9100	16.8600	15.8400	16.7300	+4.890%	829,488	-4.184%
2025-12-09	15.4600	15.9700	15.3650	15.9500	+4.112%	762,884	+0.502%
2025-12-08	15.9400	16.0500	15.2000	15.3200	-4.370%	827,863	+4.634%
2025-12-05	15.7200	16.1350	15.6100	16.0200	+1.844%	451,805	+0.062%
2025-12-04	15.8000	15.9600	15.6100	15.7300	-0.820%	440,134	+1.907%
2025-12-03	15.3500	16.0000	15.3350	15.8600	+3.322%	478,994	+1.072%
2025-12-02	15.4700	15.4750	15.0500	15.3500	+0.458%	435,681	+4.430%
2025-12-01	15.2500	15.6505	15.2300	15.2800	-0.715%	466,371	+4.908%
2025-11-28	15.1000	15.4550	15.0500	15.3900	+1.988%	315,849	+4.159%
2025-11-26	15.0600	15.3300	15.0600	15.0900	-0.527%	485,822	+6.229%
2025-11-25	14.8000	15.3300	14.6900	15.1700	+3.620%	433,130	+5.669%
2025-11-24	14.5600	14.7281	14.3800	14.6400	-0.543%	558,302	+9.495%
2025-11-21	14.4300	15.1500	14.3900	14.7200	+2.364%	466,617	+8.899%
2025-11-20	14.6100	14.7200	14.2700	14.3800	+0.070%	360,163	+11.474%
2025-11-19	14.3700	14.7100	14.2000	14.3700	+0.490%	403,244	+11.552%
2025-11-18	14.2700	14.5100	14.1000	14.3000	-0.832%	510,199	+12.098%
2025-11-17	15.6800	15.6900	14.4000	14.4200	-8.211%	336,831	+11.165%
2025-11-14	16.1200	16.2650	15.6600	15.7100	-3.025%	353,396	+2.037%
2025-11-13	16.1700	16.6600	16.0850	16.2000	+0.186%	330,482	-1.049%
2025-11-12	16.4700	16.7300	16.1400	16.1700	-1.762%	410,631	-0.866%
2025-11-11	16.4600	16.7900	16.2600	16.4600	+1.292%	454,049	-2.612%
2025-11-10	15.5000	16.6200	15.4425	16.2500	+5.657%	735,002	-1.354%
2025-11-07	17.7100	17.8100	14.8000	15.3800	-15.262%	1,152,540	+4.226%
2025-11-06	18.8500	18.8500	18.1100	18.1500	-3.816%	416,805	-11.680%
2025-11-05	18.7100	19.0100	18.5200	18.8700	+1.561%	302,757	-15.050%
2025-11-04	18.4400	18.7500	18.3900	18.5800	-0.801%	361,783	-13.724%
2025-11-03	18.5100	18.7650	18.2000	18.7300	+0.753%	377,614	-14.415%
2025-10-31	18.5100	18.7600	18.3050	18.5900	+0.054%	431,932	-13.771%
2025-10-30	19.1500	19.3300	18.4450	18.5800	-4.227%	464,862	-13.724%
2025-10-29	19.5200	19.7500	19.1300	19.4000	-1.373%	309,048	-17.371%
2025-10-28	19.5500	19.9300	19.2500	19.6700	-0.405%	230,295	-18.505%
2025-10-27	20.1400	20.4267	19.7400	19.7500	-1.643%	144,377	-18.835%
2025-10-24	20.4300	20.4750	20.0600	20.0800	-0.741%	193,853	-20.169%
2025-10-23	19.6400	20.4000	19.6300	20.2300	+3.584%	168,465	-20.761%
2025-10-22	19.1900	19.5600	19.0750	19.5300	+1.560%	157,454	-17.921%
2025-10-21	19.1300	19.5300	19.0700	19.2300	+0.523%	132,220	-16.641%
2025-10-20	19.7400	19.8899	19.1100	19.1300	-2.547%	173,480	-16.205%
2025-10-17	19.3900	20.0300	19.3900	19.6300	+0.770%	300,138	-18.339%
2025-10-16	19.8600	19.9850	19.1800	19.4800	-1.217%	316,251	-17.710%
2025-10-15	20.6000	20.8850	19.4200	19.7200	-3.852%	310,714	-18.712%
2025-10-14	20.3300	20.6000	20.1000	20.5100	-0.389%	295,339	-21.843%
2025-10-13	20.7900	21.3800	20.5900	20.5900	+0.097%	280,225	-22.147%
2025-10-10	20.7500	20.9550	20.3233	20.5700	-0.436%	371,150	-22.071%
2025-10-09	20.6300	20.6800	20.2350	20.6600	+0.389%	249,403	-22.410%
2025-10-08	20.5300	20.7000	20.2900	20.5800	+0.734%	179,574	-22.109%
2025-10-07	20.2300	20.7500	20.1050	20.4300	+1.139%	352,197	-21.537%
2025-10-06	19.7000	20.2600	19.5300	20.2000	+3.061%	310,430	-20.644%
2025-10-03	19.4800	20.0300	19.4125	19.6000	+1.083%	312,512	-18.214%
2025-10-02	19.0200	19.4100	19.0200	19.3900	+2.106%	227,647	-17.329%
2025-10-01	19.1800	19.4400	18.9600	18.9900	-2.012%	202,416	-15.587%
2025-09-30	19.3400	19.4550	19.0750	19.3800	+0.103%	208,159	-17.286%
2025-09-29	19.5300	19.5300	19.1000	19.3600	-0.514%	224,847	-17.200%
2025-09-26	19.1100	19.5750	19.1100	19.4600	+1.938%	178,327	-17.626%
2025-09-25	19.5600	19.5900	18.9100	19.0900	-2.652%	184,602	-16.029%
2025-09-24	19.4500	19.7400	19.3500	19.6100	+0.926%	201,738	-18.256%
2025-09-23	19.9200	20.2900	19.3900	19.4300	-2.655%	191,043	-17.499%
2025-09-22	20.2000	20.2450	19.8450	19.9600	-2.205%	251,740	-19.689%
2025-09-19	21.1600	21.1600	20.3600	20.4100	-3.178%	678,218	-21.460%
2025-09-18	21.0100	21.2300	20.8300	21.0800	+0.813%	140,580	-23.956%
2025-09-17	20.9500	21.8463	20.7900	20.9100	+0.336%	201,130	-23.338%
2025-09-16	21.1200	21.1650	20.7850	20.8400	-1.232%	158,817	-23.081%
2025-09-15	21.4700	21.7300	21.0600	21.1000	-1.723%	152,206	-24.028%
2025-09-12	21.7000	21.7700	21.4300	21.4700	-1.604%	211,252	-25.338%
2025-09-11	20.6100	21.8500	20.6100	21.8200	+5.717%	276,589	-26.535%
2025-09-10	20.5000	20.8550	20.5000	20.6400	+0.097%	160,870	-22.335%
2025-09-09	21.1200	21.2050	20.6200	20.6200	-2.873%	177,916	-22.260%
2025-09-08	21.2200	21.2700	20.6000	21.2300	+0.189%	162,511	-24.494%
2025-09-05	21.1000	21.8200	20.9500	21.1900	+0.713%	196,506	-24.351%
2025-09-04	20.6200	21.0800	20.3705	21.0400	+1.593%	195,896	-23.812%
2025-09-03	21.2700	21.2700	20.6200	20.7100	-1.428%	201,721	-22.598%
2025-09-02	21.2000	21.2000	20.5100	21.0100	-2.097%	240,656	-23.703%
2025-08-29	21.1200	21.4700	21.1200	21.4600	+1.803%	206,453	-25.303%
2025-08-28	20.9400	21.1900	20.5300	21.0800	+1.249%	175,727	-23.956%
2025-08-27	20.3800	20.8600	20.3800	20.8200	+1.166%	158,290	-23.007%
2025-08-26	20.6000	20.8600	20.5100	20.5800	-0.291%	204,566	-22.109%
2025-08-25	20.8500	20.8500	20.5500	20.6400	-1.244%	196,474	-22.335%
2025-08-22	19.8600	21.1050	19.8600	20.9000	+5.930%	242,173	-23.301%
2025-08-21	19.8600	19.8700	19.6800	19.7300	-1.350%	203,308	-18.753%
2025-08-20	20.3600	20.6100	20.0000	20.0000	-1.768%	215,037	-19.850%
2025-08-19	20.0400	20.4700	20.0400	20.3600	+1.496%	225,248	-21.267%
2025-08-18	19.4200	20.4724	19.3700	20.0600	+3.242%	202,865	-20.090%
2025-08-15	19.8100	19.8100	19.3500	19.4300	-1.320%	282,587	-17.499%
2025-08-14	19.8500	19.8500	19.3800	19.6900	-1.747%	232,430	-18.588%
2025-08-13	19.0800	20.0700	18.9450	20.0400	+5.808%	273,674	-20.010%
2025-08-12	18.2000	19.0650	17.9700	18.9400	+3.554%	358,760	-15.364%
2025-08-11	18.2000	18.6500	17.9704	18.2900	+0.883%	298,784	-12.356%
2025-08-08	18.3900	18.5226	18.0100	18.1300	-1.414%	183,485	-11.583%
2025-08-07	18.3000	18.5100	18.1800	18.3900	+1.997%	232,190	-12.833%
2025-08-06	18.6600	18.8199	17.9900	18.0300	-3.376%	238,546	-11.093%
2025-08-05	19.1000	19.3700	18.6100	18.6600	-1.374%	280,039	-14.094%
2025-08-04	19.1900	19.4200	18.9000	18.9200	-1.407%	304,755	-15.275%
2025-08-01	20.1800	20.1800	18.5400	19.1900	-4.622%	404,310	-16.467%
2025-07-31	20.1700	20.3483	19.9201	20.1200	-1.469%	231,195	-20.328%
2025-07-30	21.2500	21.2500	20.3800	20.4200	-3.861%	208,545	-21.499%
2025-07-29	21.5200	21.5200	21.2100	21.2400	-0.608%	226,596	-24.529%
2025-07-28	21.9100	21.9100	21.3600	21.3700	-2.554%	199,884	-24.988%
2025-07-25	21.9500	21.9700	21.5100	21.9300	0.000%	198,850	-26.904%
2025-07-24	22.3300	22.3300	21.6800	21.9300	-3.264%	262,836	-26.904%
2025-07-23	22.6200	22.7885	22.0800	22.6700	+1.888%	275,819	-29.290%
2025-07-22	22.0000	22.7150	21.9700	22.2500	+1.182%	447,024	-27.955%
2025-07-21	22.2700	22.3150	21.8450	21.9900	+0.045%	264,889	-27.103%
2025-07-18	22.3600	22.3660	21.8500	21.9800	-0.946%	173,039	-27.070%
2025-07-17	21.8300	22.3300	21.8300	22.1900	+1.324%	232,203	-27.760%
2025-07-16	22.4300	22.4550	21.8600	21.9000	-2.145%	213,788	-26.804%
2025-07-15	23.1100	23.1700	22.3800	22.3800	-3.159%	222,918	-28.374%
2025-07-14	23.1100	23.2700	22.8350	23.1100	-0.086%	196,113	-30.636%
2025-07-11	23.3100	23.3325	22.6200	23.1300	-1.742%	243,689	-30.696%
2025-07-10	24.7600	24.7600	23.5200	23.5400	-4.773%	310,452	-31.903%
2025-07-09	24.9200	24.9500	24.2050	24.7200	-0.603%	234,185	-35.154%
2025-07-08	24.6100	25.5300	24.6100	24.8700	+1.759%	170,247	-35.545%
2025-07-07	24.8200	25.1600	24.3700	24.4400	-3.361%	164,621	-34.411%
2025-07-03	25.0900	25.2900	24.9700	25.2900	+0.757%	90,943	-36.615%
2025-07-02	24.8500	25.1500	24.5600	25.1000	+1.210%	173,418	-36.135%
2025-07-01	23.6600	25.2300	23.5900	24.8000	+4.421%	207,820	-35.363%
2025-06-30	24.1300	24.1300	23.5500	23.7500	-1.656%	148,724	-32.505%
2025-06-27	23.8600	24.4100	23.8600	24.1500	+1.046%	301,000	-33.623%
2025-06-26	23.7700	23.9000	23.5275	23.9000	+1.228%	107,542	-32.929%
2025-06-25	23.7400	23.7400	23.4500	23.6100	-0.965%	96,765	-32.105%
2025-06-24	23.8000	24.0400	23.6801	23.8400	+0.718%	95,830	-32.760%
2025-06-23	23.3600	23.7050	23.0700	23.6700	+1.067%	227,834	-32.277%
2025-06-20	23.8500	23.8500	23.3500	23.4200	-1.306%	483,222	-31.554%
2025-06-18	23.6800	24.1200	23.6800	23.7300	-0.378%	103,083	-32.448%
2025-06-17	24.1400	24.3500	23.7900	23.8200	-1.854%	96,662	-32.704%
2025-06-16	24.3900	24.5600	24.1700	24.2700	+1.167%	130,372	-33.951%
2025-06-13	24.1900	24.4300	23.8600	23.9900	-2.002%	107,207	-33.180%
2025-06-12	24.4700	24.6500	24.3400	24.4800	-1.330%	124,661	-34.518%
2025-06-11	24.7600	24.8800	24.4950	24.8100	+0.854%	137,997	-35.389%
2025-06-10	24.6200	25.0700	24.5800	24.6000	+0.737%	157,519	-34.837%
2025-06-09	24.1900	24.6100	24.0400	24.4200	+2.304%	132,055	-34.357%
2025-06-06	24.0900	24.0900	23.7100	23.8700	+1.187%	116,422	-32.845%
2025-06-05	23.6300	23.8800	23.4500	23.5900	-0.715%	130,952	-32.047%
2025-06-04	23.8700	24.1200	23.7200	23.7600	-0.336%	123,194	-32.534%
2025-06-03	23.4600	24.0000	23.3500	23.8400	+1.447%	119,275	-32.760%
2025-06-02	23.6500	23.6500	23.2400	23.5000	-0.043%	121,095	-31.787%
2025-05-30	23.9200	24.0000	23.3450	23.5100	-2.123%	136,535	-31.816%
2025-05-29	24.0000	24.0873	23.6869	24.0200	+0.755%	110,500	-33.264%
2025-05-28	23.9500	23.9690	23.6650	23.8400	-0.501%	132,132	-32.760%
2025-05-27	23.4200	24.0100	23.3800	23.9600	+3.948%	145,307	-33.097%
2025-05-23	23.2000	23.3200	22.9200	23.0500	-2.331%	122,793	-30.456%
2025-05-22	24.0200	24.0200	23.5400	23.6000	-1.953%	162,531	-32.076%
2025-05-21	24.2400	24.3900	23.8100	24.0700	-1.675%	230,170	-33.403%
2025-05-20	24.3800	24.4800	24.1250	24.4800	+0.328%	237,376	-34.518%
2025-05-19	23.9900	24.8100	23.8400	24.4000	+3.918%	306,564	-34.303%
2025-05-16	23.2800	23.5700	23.0400	23.4800	+1.076%	159,110	-31.729%
2025-05-15	23.0900	23.3100	23.0000	23.2300	+0.086%	154,307	-30.994%
2025-05-14	23.9000	23.9000	23.2100	23.2100	-2.928%	203,129	-30.935%
2025-05-13	24.3300	24.3300	23.8150	23.9100	-1.239%	171,192	-32.957%
2025-05-12	24.3900	24.9300	24.0800	24.2100	+4.760%	215,492	-33.788%
2025-05-09	23.2700	23.3900	22.9300	23.1100	-0.688%	135,569	-30.636%
2025-05-08	23.0800	23.3089	22.5050	23.2700	+2.196%	250,865	-31.113%
2025-05-07	22.8000	23.2900	22.4800	22.7700	+0.441%	305,115	-29.600%
2025-05-06	22.3800	23.0516	22.1700	22.6700	+0.354%	452,245	-29.290%
2025-05-05	22.1600	22.9300	21.9100	22.5900	-0.660%	270,258	-29.039%
2025-05-02	23.1800	24.3100	22.4950	22.7400	+6.761%	566,788	-29.507%
2025-05-01	21.3400	21.6700	21.1950	21.3000	-0.560%	202,150	-24.742%
2025-04-30	21.1200	21.4800	20.5300	21.4200	-0.140%	197,698	-25.163%
2025-04-29	20.8700	21.5550	20.8700	21.4500	+2.094%	171,599	-25.268%
2025-04-28	21.1000	21.4350	20.6900	21.0100	-0.427%	319,229	-23.703%
2025-04-25	20.9500	21.1800	20.7550	21.1000	-0.706%	165,003	-24.028%
2025-04-24	20.6100	21.3500	20.3050	21.2500	+2.657%	145,590	-24.565%
2025-04-23	21.5100	21.9000	20.5410	20.7000	-1.335%	169,181	-22.560%
2025-04-22	20.3800	21.0400	20.3150	20.9800	+4.743%	186,989	-23.594%
2025-04-21	19.7500	20.0800	19.5400	20.0300	+0.401%	182,497	-19.970%
2025-04-17	19.7100	20.4800	19.6900	19.9500	+0.050%	196,232	-19.649%
2025-04-16	19.9600	20.2700	19.6600	19.9400	-1.628%	154,827	-19.609%
2025-04-15	20.3900	20.6750	20.1500	20.2700	-1.363%	160,770	-20.918%
2025-04-14	20.8800	20.8800	20.1100	20.5500	+0.293%	194,961	-21.995%
2025-04-11	19.9300	20.6900	19.6700	20.4900	+1.788%	186,150	-21.767%

.dark-mode .vl6r9l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vl6r9l{ color: #333333; background-color: white; border: 2px solid #333333; }ASIXAdvanSix Inc.stock NYSE

ASIX
AdvanSix Inc.
stock NYSE