Dark

ASIX
AdvanSix Inc.
stock NYSE

At Close

May 22, 2026 3:59:53 PM EDT

22.25USD+1.947%(+0.42)230,808

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.83)0

After-hours

May 22, 2026 4:10:30 PM EDT

22.26USD+0.022%(+0.01)80,128

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	22.0000	22.4500	22.0000	22.2600	+1.970%	230,808	0.000%
2026-05-21	21.4400	21.9550	21.1800	21.8300	+1.914%	298,998	+1.970%
2026-05-20	21.1400	21.5600	20.9800	21.4200	+0.563%	234,431	+3.922%
2026-05-19	21.5100	21.5100	21.0100	21.3000	-2.428%	216,838	+4.507%
2026-05-18	21.6800	21.9200	21.1900	21.8300	+0.971%	276,242	+1.970%
2026-05-15	21.6500	21.8000	21.2900	21.6200	-0.871%	285,549	+2.960%
2026-05-14	22.2100	22.3150	21.7400	21.8100	-2.503%	341,801	+2.063%
2026-05-13	22.7600	23.0750	22.2300	22.3700	-0.534%	330,234	-0.492%
2026-05-12	22.6400	22.8900	22.3000	22.4900	-0.178%	412,671	-1.023%
2026-05-11	20.3900	23.0100	20.3900	22.5300	+10.876%	681,399	-1.198%
2026-05-08	21.0500	21.4100	19.4000	20.3200	-15.121%	1,239,564	+9.547%
2026-05-07	24.7700	24.8200	22.7501	23.9400	-4.849%	537,286	-7.018%
2026-05-06	25.8100	25.8100	24.7400	25.1600	-3.859%	322,011	-11.526%
2026-05-05	25.7300	26.7300	25.5400	26.1700	+2.950%	453,056	-14.941%
2026-05-04	25.6700	25.6700	25.1000	25.4200	+0.197%	255,937	-12.431%
2026-05-01	24.8600	25.7700	24.5500	25.3700	+2.879%	343,585	-12.259%
2026-04-30	24.2000	24.8300	24.1400	24.6600	+0.900%	279,902	-9.732%
2026-04-29	23.7700	24.5900	23.7700	24.4400	+3.166%	284,445	-8.920%
2026-04-28	23.9500	24.1700	23.4900	23.6900	+0.296%	198,706	-6.036%
2026-04-27	23.7700	24.0200	23.2900	23.6200	+0.854%	217,582	-5.758%
2026-04-24	23.0100	23.5000	22.6500	23.4200	+2.003%	245,163	-4.953%
2026-04-23	22.6800	23.0100	22.4966	22.9600	+1.012%	210,317	-3.049%
2026-04-22	22.6300	22.8399	22.5100	22.7300	+0.843%	228,777	-2.068%
2026-04-21	22.2700	22.5800	22.1400	22.5400	+1.303%	175,789	-1.242%
2026-04-20	21.7300	22.5800	21.7300	22.2500	+3.153%	324,790	+0.045%
2026-04-17	22.8800	22.8800	21.3700	21.5700	-8.987%	405,112	+3.199%
2026-04-16	23.0900	23.8300	22.9950	23.7000	+2.954%	424,481	-6.076%
2026-04-15	23.2900	23.3950	22.8300	23.0200	-1.244%	200,306	-3.301%
2026-04-14	23.7700	23.8400	23.0650	23.3100	-2.469%	255,184	-4.505%
2026-04-13	23.9500	24.4300	23.7000	23.9000	-0.167%	269,398	-6.862%
2026-04-10	23.6200	23.9600	23.5850	23.9400	+2.615%	223,078	-7.018%
2026-04-09	24.3800	24.9000	23.0300	23.3300	-4.503%	451,390	-4.586%
2026-04-08	24.0300	24.4850	23.2000	24.4300	-1.611%	418,608	-8.883%
2026-04-07	24.7600	25.0150	24.5000	24.8300	+0.812%	308,421	-10.350%
2026-04-06	25.2700	25.5000	24.3400	24.6300	-2.725%	450,863	-9.622%
2026-04-02	25.0800	25.9400	25.0800	25.3200	+0.876%	673,456	-12.085%
2026-04-01	24.6700	25.1400	24.3200	25.1000	+2.869%	758,802	-11.315%
2026-03-31	24.4100	25.1650	23.6300	24.4000	+1.161%	450,479	-8.770%
2026-03-30	24.3800	24.5250	23.7000	24.1200	+0.249%	313,597	-7.711%
2026-03-27	24.2800	24.5000	23.8700	24.0600	-1.515%	379,425	-7.481%
2026-03-26	23.3800	24.4600	23.3800	24.4300	+4.224%	516,633	-8.883%
2026-03-25	22.9500	23.4400	22.7900	23.4400	+2.135%	509,036	-5.034%
2026-03-24	21.1700	23.2600	20.7800	22.9500	+7.898%	670,332	-3.007%
2026-03-23	20.5300	21.5600	20.5050	21.2700	+5.037%	729,503	+4.654%
2026-03-20	21.1000	21.3500	20.1989	20.2500	-3.800%	2,031,539	+9.926%
2026-03-19	20.8100	21.3600	20.4600	21.0500	+0.238%	517,225	+5.748%
2026-03-18	20.7700	21.6000	20.7300	21.0000	+1.156%	557,032	+6.000%
2026-03-17	20.4200	21.3600	20.3850	20.7600	+2.266%	642,774	+7.225%
2026-03-16	20.4900	20.8900	20.2600	20.3000	-1.456%	527,957	+9.655%
2026-03-13	21.0800	21.2100	20.3200	20.6000	-1.858%	579,235	+8.058%
2026-03-12	18.4700	21.0800	18.4700	20.9900	+13.767%	825,001	+6.051%
2026-03-11	18.6200	18.8700	17.9200	18.4500	-0.913%	361,110	+20.650%
2026-03-10	18.6500	19.3500	18.3800	18.6200	-1.063%	479,657	+19.549%
2026-03-09	19.1200	19.3900	18.4350	18.8200	-4.029%	636,953	+18.278%
2026-03-06	21.0200	21.3000	19.1150	19.6100	-4.990%	1,128,327	+13.514%
2026-03-05	20.2600	21.4600	20.2600	20.6400	+4.348%	1,096,792	+7.849%
2026-03-04	18.5700	19.9100	17.9800	19.7800	+7.383%	552,545	+12.538%
2026-03-03	17.6400	18.6800	17.5380	18.4200	+0.381%	309,202	+20.847%
2026-03-02	17.9100	18.7100	17.5600	18.3500	+2.916%	289,483	+21.308%
2026-02-27	17.6500	17.8300	17.1000	17.8300	-0.335%	717,192	+24.846%
2026-02-26	18.1600	18.2600	17.3100	17.8900	-1.433%	322,580	+24.427%
2026-02-25	17.9900	18.2400	17.5500	18.1500	+1.340%	388,149	+22.645%
2026-02-24	18.0500	18.6695	17.8200	17.9100	-0.721%	331,120	+24.288%
2026-02-23	19.5000	19.9200	17.9900	18.0400	-3.889%	429,394	+23.392%
2026-02-20	18.6600	19.3100	17.9650	18.7700	+4.278%	559,679	+18.594%
2026-02-19	17.7600	18.0900	17.5900	18.0000	+1.067%	271,190	+23.667%
2026-02-18	18.0400	18.6400	17.7600	17.8100	-1.602%	192,878	+24.986%
2026-02-17	18.6500	18.6500	17.9800	18.1000	-2.949%	276,841	+22.983%
2026-02-13	18.5000	18.7800	18.1700	18.6500	+0.920%	166,828	+19.357%
2026-02-12	18.8700	19.3800	18.1200	18.4800	-2.015%	276,508	+20.455%
2026-02-11	19.1000	19.5000	18.6600	18.8600	-0.580%	216,927	+18.028%
2026-02-10	18.9300	19.4050	18.8500	18.9700	+0.583%	274,189	+17.343%
2026-02-09	18.4600	19.0000	17.9500	18.8600	+1.946%	317,532	+18.028%
2026-02-06	17.9000	18.6050	17.6100	18.5000	+3.700%	399,040	+20.324%
2026-02-05	18.0400	18.1900	17.5400	17.8400	-1.762%	309,533	+24.776%
2026-02-04	17.4700	18.4700	17.2150	18.1600	+5.275%	369,733	+22.577%
2026-02-03	16.2500	17.4100	16.2500	17.2500	+5.055%	351,647	+29.043%
2026-02-02	15.7600	16.5900	15.5500	16.4200	+3.662%	330,771	+35.566%
2026-01-30	16.0000	16.2300	15.6900	15.8400	-1.308%	373,344	+40.530%
2026-01-29	16.2100	16.4250	15.9400	16.0500	-1.955%	445,188	+38.692%
2026-01-28	16.6500	16.6650	16.1300	16.3700	-0.848%	279,921	+35.980%
2026-01-27	16.7500	16.7900	16.4600	16.5100	-1.609%	227,417	+34.827%
2026-01-26	17.0000	17.3750	16.6850	16.7800	-1.699%	335,903	+32.658%
2026-01-23	17.1000	17.2350	16.9000	17.0700	-0.175%	323,957	+30.404%
2026-01-22	17.0400	17.4000	16.9650	17.1000	+0.470%	297,401	+30.175%
2026-01-21	16.3600	17.2400	16.2800	17.0200	+5.257%	262,792	+30.787%
2026-01-20	16.7100	16.7557	16.0950	16.1700	-4.882%	362,512	+37.662%
2026-01-16	17.7100	17.8100	16.6400	17.0000	-5.240%	464,331	+30.941%
2026-01-15	18.2500	18.2500	17.6500	17.9400	-2.711%	296,939	+24.080%
2026-01-14	18.3200	18.7400	18.1217	18.4400	+1.263%	325,851	+20.716%
2026-01-13	18.3800	18.5500	18.1300	18.2100	-0.274%	229,318	+22.241%
2026-01-12	18.3900	18.8300	18.2200	18.2600	-1.244%	262,981	+21.906%
2026-01-09	18.2600	18.6600	17.9400	18.4900	+1.705%	341,278	+20.389%
2026-01-08	17.6200	18.4400	17.6000	18.1800	+2.365%	337,313	+22.442%
2026-01-07	17.8500	17.9750	17.4500	17.7600	-0.337%	398,431	+25.338%
2026-01-06	16.9000	17.8400	16.4200	17.8200	+6.963%	595,728	+24.916%
2026-01-05	17.1900	17.4800	16.6300	16.6600	-3.252%	467,989	+33.613%
2026-01-02	17.4700	17.5700	17.0384	17.2200	-0.462%	294,363	+29.268%
2025-12-31	17.4700	17.6900	17.2500	17.3000	-1.481%	390,083	+28.671%
2025-12-30	17.1400	17.6850	17.1000	17.5600	+2.212%	369,706	+26.765%
2025-12-29	17.3100	17.3300	17.1550	17.1800	-1.151%	315,036	+29.569%
2025-12-26	17.1500	17.3950	17.0050	17.3800	+1.578%	359,507	+28.078%
2025-12-24	16.8100	17.2227	16.8000	17.1100	+1.785%	241,481	+30.099%
2025-12-23	16.7300	16.9600	16.7050	16.8100	-0.237%	428,680	+32.421%
2025-12-22	16.6500	17.3750	16.5500	16.8500	+1.751%	662,577	+32.107%
2025-12-19	16.2900	16.6200	16.1250	16.5600	+0.853%	5,356,392	+34.420%
2025-12-18	16.3800	16.5800	16.1600	16.4200	+0.428%	521,755	+35.566%
2025-12-17	16.0000	16.6030	15.9600	16.3500	+1.742%	508,974	+36.147%
2025-12-16	15.9100	16.4099	15.6900	16.0700	+0.626%	506,116	+38.519%
2025-12-15	16.3300	16.4000	15.7950	15.9700	-2.025%	545,002	+39.386%
2025-12-12	16.8800	16.8800	16.1250	16.3000	-2.395%	374,386	+36.564%
2025-12-11	16.7000	17.2900	16.5300	16.7000	-0.179%	595,298	+33.293%
2025-12-10	15.9100	16.8600	15.8400	16.7300	+4.890%	829,488	+33.054%
2025-12-09	15.4600	15.9700	15.3650	15.9500	+4.112%	762,884	+39.561%
2025-12-08	15.9400	16.0500	15.2000	15.3200	-4.370%	827,863	+45.300%
2025-12-05	15.7200	16.1350	15.6100	16.0200	+1.844%	451,805	+38.951%
2025-12-04	15.8000	15.9600	15.6100	15.7300	-0.820%	440,134	+41.513%
2025-12-03	15.3500	16.0000	15.3350	15.8600	+3.322%	478,994	+40.353%
2025-12-02	15.4700	15.4750	15.0500	15.3500	+0.458%	435,681	+45.016%
2025-12-01	15.2500	15.6505	15.2300	15.2800	-0.715%	466,371	+45.681%
2025-11-28	15.1000	15.4550	15.0500	15.3900	+1.988%	315,849	+44.639%
2025-11-26	15.0600	15.3300	15.0600	15.0900	-0.527%	485,822	+47.515%
2025-11-25	14.8000	15.3300	14.6900	15.1700	+3.620%	433,130	+46.737%
2025-11-24	14.5600	14.7281	14.3800	14.6400	-0.543%	558,302	+52.049%
2025-11-21	14.4300	15.1500	14.3900	14.7200	+2.364%	466,617	+51.223%
2025-11-20	14.6100	14.7200	14.2700	14.3800	+0.070%	360,163	+54.798%
2025-11-19	14.3700	14.7100	14.2000	14.3700	+0.490%	403,244	+54.906%
2025-11-18	14.2700	14.5100	14.1000	14.3000	-0.832%	510,199	+55.664%
2025-11-17	15.6800	15.6900	14.4000	14.4200	-8.211%	336,831	+54.369%
2025-11-14	16.1200	16.2650	15.6600	15.7100	-3.025%	353,396	+41.693%
2025-11-13	16.1700	16.6600	16.0850	16.2000	+0.186%	330,482	+37.407%
2025-11-12	16.4700	16.7300	16.1400	16.1700	-1.762%	410,631	+37.662%
2025-11-11	16.4600	16.7900	16.2600	16.4600	+1.292%	454,049	+35.237%
2025-11-10	15.5000	16.6200	15.4425	16.2500	+5.657%	735,002	+36.985%
2025-11-07	17.7100	17.8100	14.8000	15.3800	-15.262%	1,152,540	+44.733%
2025-11-06	18.8500	18.8500	18.1100	18.1500	-3.816%	416,805	+22.645%
2025-11-05	18.7100	19.0100	18.5200	18.8700	+1.561%	302,757	+17.965%
2025-11-04	18.4400	18.7500	18.3900	18.5800	-0.801%	361,783	+19.806%
2025-11-03	18.5100	18.7650	18.2000	18.7300	+0.753%	377,614	+18.847%
2025-10-31	18.5100	18.7600	18.3050	18.5900	+0.054%	431,932	+19.742%
2025-10-30	19.1500	19.3300	18.4450	18.5800	-4.227%	464,862	+19.806%
2025-10-29	19.5200	19.7500	19.1300	19.4000	-1.373%	309,048	+14.742%
2025-10-28	19.5500	19.9300	19.2500	19.6700	-0.405%	230,295	+13.167%
2025-10-27	20.1400	20.4267	19.7400	19.7500	-1.643%	144,377	+12.709%
2025-10-24	20.4300	20.4750	20.0600	20.0800	-0.741%	193,853	+10.857%
2025-10-23	19.6400	20.4000	19.6300	20.2300	+3.584%	168,465	+10.035%
2025-10-22	19.1900	19.5600	19.0750	19.5300	+1.560%	157,454	+13.978%
2025-10-21	19.1300	19.5300	19.0700	19.2300	+0.523%	132,220	+15.757%
2025-10-20	19.7400	19.8899	19.1100	19.1300	-2.547%	173,480	+16.362%
2025-10-17	19.3900	20.0300	19.3900	19.6300	+0.770%	300,138	+13.398%
2025-10-16	19.8600	19.9850	19.1800	19.4800	-1.217%	316,251	+14.271%
2025-10-15	20.6000	20.8850	19.4200	19.7200	-3.852%	310,714	+12.880%
2025-10-14	20.3300	20.6000	20.1000	20.5100	-0.389%	295,339	+8.532%
2025-10-13	20.7900	21.3800	20.5900	20.5900	+0.097%	280,225	+8.111%
2025-10-10	20.7500	20.9550	20.3233	20.5700	-0.436%	371,150	+8.216%
2025-10-09	20.6300	20.6800	20.2350	20.6600	+0.389%	249,403	+7.744%
2025-10-08	20.5300	20.7000	20.2900	20.5800	+0.734%	179,574	+8.163%
2025-10-07	20.2300	20.7500	20.1050	20.4300	+1.139%	352,197	+8.957%
2025-10-06	19.7000	20.2600	19.5300	20.2000	+3.061%	310,430	+10.198%
2025-10-03	19.4800	20.0300	19.4125	19.6000	+1.083%	312,512	+13.571%
2025-10-02	19.0200	19.4100	19.0200	19.3900	+2.106%	227,647	+14.801%
2025-10-01	19.1800	19.4400	18.9600	18.9900	-2.012%	202,416	+17.220%
2025-09-30	19.3400	19.4550	19.0750	19.3800	+0.103%	208,159	+14.861%
2025-09-29	19.5300	19.5300	19.1000	19.3600	-0.514%	224,847	+14.979%
2025-09-26	19.1100	19.5750	19.1100	19.4600	+1.938%	178,327	+14.388%
2025-09-25	19.5600	19.5900	18.9100	19.0900	-2.652%	184,602	+16.606%
2025-09-24	19.4500	19.7400	19.3500	19.6100	+0.926%	201,738	+13.514%
2025-09-23	19.9200	20.2900	19.3900	19.4300	-2.655%	191,043	+14.565%
2025-09-22	20.2000	20.2450	19.8450	19.9600	-2.205%	251,740	+11.523%
2025-09-19	21.1600	21.1600	20.3600	20.4100	-3.178%	678,218	+9.064%
2025-09-18	21.0100	21.2300	20.8300	21.0800	+0.813%	140,580	+5.598%
2025-09-17	20.9500	21.8463	20.7900	20.9100	+0.336%	201,130	+6.456%
2025-09-16	21.1200	21.1650	20.7850	20.8400	-1.232%	158,817	+6.814%
2025-09-15	21.4700	21.7300	21.0600	21.1000	-1.723%	152,206	+5.498%
2025-09-12	21.7000	21.7700	21.4300	21.4700	-1.604%	211,252	+3.680%
2025-09-11	20.6100	21.8500	20.6100	21.8200	+5.717%	276,589	+2.016%
2025-09-10	20.5000	20.8550	20.5000	20.6400	+0.097%	160,870	+7.849%
2025-09-09	21.1200	21.2050	20.6200	20.6200	-2.873%	177,916	+7.953%
2025-09-08	21.2200	21.2700	20.6000	21.2300	+0.189%	162,511	+4.852%
2025-09-05	21.1000	21.8200	20.9500	21.1900	+0.713%	196,506	+5.050%
2025-09-04	20.6200	21.0800	20.3705	21.0400	+1.593%	195,896	+5.798%
2025-09-03	21.2700	21.2700	20.6200	20.7100	-1.428%	201,721	+7.484%
2025-09-02	21.2000	21.2000	20.5100	21.0100	-2.097%	240,656	+5.950%
2025-08-29	21.1200	21.4700	21.1200	21.4600	+1.803%	206,453	+3.728%
2025-08-28	20.9400	21.1900	20.5300	21.0800	+1.249%	175,727	+5.598%
2025-08-27	20.3800	20.8600	20.3800	20.8200	+1.166%	158,290	+6.916%
2025-08-26	20.6000	20.8600	20.5100	20.5800	-0.291%	204,566	+8.163%
2025-08-25	20.8500	20.8500	20.5500	20.6400	-1.244%	196,474	+7.849%
2025-08-22	19.8600	21.1050	19.8600	20.9000	+5.930%	242,173	+6.507%
2025-08-21	19.8600	19.8700	19.6800	19.7300	-1.350%	203,308	+12.823%
2025-08-20	20.3600	20.6100	20.0000	20.0000	-1.768%	215,037	+11.300%
2025-08-19	20.0400	20.4700	20.0400	20.3600	+1.496%	225,248	+9.332%
2025-08-18	19.4200	20.4724	19.3700	20.0600	+3.242%	202,865	+10.967%
2025-08-15	19.8100	19.8100	19.3500	19.4300	-1.320%	282,587	+14.565%
2025-08-14	19.8500	19.8500	19.3800	19.6900	-1.747%	232,430	+13.052%
2025-08-13	19.0800	20.0700	18.9450	20.0400	+5.808%	273,674	+11.078%
2025-08-12	18.2000	19.0650	17.9700	18.9400	+3.554%	358,760	+17.529%
2025-08-11	18.2000	18.6500	17.9704	18.2900	+0.883%	298,784	+21.706%
2025-08-08	18.3900	18.5226	18.0100	18.1300	-1.414%	183,485	+22.780%
2025-08-07	18.3000	18.5100	18.1800	18.3900	+1.997%	232,190	+21.044%
2025-08-06	18.6600	18.8199	17.9900	18.0300	-3.376%	238,546	+23.461%
2025-08-05	19.1000	19.3700	18.6100	18.6600	-1.374%	280,039	+19.293%
2025-08-04	19.1900	19.4200	18.9000	18.9200	-1.407%	304,755	+17.653%
2025-08-01	20.1800	20.1800	18.5400	19.1900	-4.622%	404,310	+15.998%
2025-07-31	20.1700	20.3483	19.9201	20.1200	-1.469%	231,195	+10.636%
2025-07-30	21.2500	21.2500	20.3800	20.4200	-3.861%	208,545	+9.011%
2025-07-29	21.5200	21.5200	21.2100	21.2400	-0.608%	226,596	+4.802%
2025-07-28	21.9100	21.9100	21.3600	21.3700	-2.554%	199,884	+4.165%
2025-07-25	21.9500	21.9700	21.5100	21.9300	0.000%	198,850	+1.505%
2025-07-24	22.3300	22.3300	21.6800	21.9300	-3.264%	262,836	+1.505%
2025-07-23	22.6200	22.7885	22.0800	22.6700	+1.888%	275,819	-1.809%
2025-07-22	22.0000	22.7150	21.9700	22.2500	+1.182%	447,024	+0.045%
2025-07-21	22.2700	22.3150	21.8450	21.9900	+0.045%	264,889	+1.228%
2025-07-18	22.3600	22.3660	21.8500	21.9800	-0.946%	173,039	+1.274%
2025-07-17	21.8300	22.3300	21.8300	22.1900	+1.324%	232,203	+0.315%
2025-07-16	22.4300	22.4550	21.8600	21.9000	-2.145%	213,788	+1.644%
2025-07-15	23.1100	23.1700	22.3800	22.3800	-3.159%	222,918	-0.536%
2025-07-14	23.1100	23.2700	22.8350	23.1100	-0.086%	196,113	-3.678%
2025-07-11	23.3100	23.3325	22.6200	23.1300	-1.742%	243,689	-3.761%
2025-07-10	24.7600	24.7600	23.5200	23.5400	-4.773%	310,452	-5.438%
2025-07-09	24.9200	24.9500	24.2050	24.7200	-0.603%	234,185	-9.951%
2025-07-08	24.6100	25.5300	24.6100	24.8700	+1.759%	170,247	-10.495%
2025-07-07	24.8200	25.1600	24.3700	24.4400	-3.361%	164,621	-8.920%
2025-07-03	25.0900	25.2900	24.9700	25.2900	+0.757%	90,943	-11.981%
2025-07-02	24.8500	25.1500	24.5600	25.1000	+1.210%	173,418	-11.315%
2025-07-01	23.6600	25.2300	23.5900	24.8000	+4.421%	207,820	-10.242%
2025-06-30	24.1300	24.1300	23.5500	23.7500	-1.656%	148,724	-6.274%
2025-06-27	23.8600	24.4100	23.8600	24.1500	+1.046%	301,000	-7.826%
2025-06-26	23.7700	23.9000	23.5275	23.9000	+1.228%	107,542	-6.862%
2025-06-25	23.7400	23.7400	23.4500	23.6100	-0.965%	96,765	-5.718%
2025-06-24	23.8000	24.0400	23.6801	23.8400	+0.718%	95,830	-6.628%
2025-06-23	23.3600	23.7050	23.0700	23.6700	+1.067%	227,834	-5.957%
2025-06-20	23.8500	23.8500	23.3500	23.4200	-1.306%	483,222	-4.953%
2025-06-18	23.6800	24.1200	23.6800	23.7300	-0.378%	103,083	-6.195%
2025-06-17	24.1400	24.3500	23.7900	23.8200	-1.854%	96,662	-6.549%
2025-06-16	24.3900	24.5600	24.1700	24.2700	+1.167%	130,372	-8.282%
2025-06-13	24.1900	24.4300	23.8600	23.9900	-2.002%	107,207	-7.211%
2025-06-12	24.4700	24.6500	24.3400	24.4800	-1.330%	124,661	-9.069%
2025-06-11	24.7600	24.8800	24.4950	24.8100	+0.854%	137,997	-10.278%
2025-06-10	24.6200	25.0700	24.5800	24.6000	+0.737%	157,519	-9.512%
2025-06-09	24.1900	24.6100	24.0400	24.4200	+2.304%	132,055	-8.845%
2025-06-06	24.0900	24.0900	23.7100	23.8700	+1.187%	116,422	-6.745%
2025-06-05	23.6300	23.8800	23.4500	23.5900	-0.715%	130,952	-5.638%
2025-06-04	23.8700	24.1200	23.7200	23.7600	-0.336%	123,194	-6.313%
2025-06-03	23.4600	24.0000	23.3500	23.8400	+1.447%	119,275	-6.628%
2025-06-02	23.6500	23.6500	23.2400	23.5000	-0.043%	121,095	-5.277%
2025-05-30	23.9200	24.0000	23.3450	23.5100	-2.123%	136,535	-5.317%
2025-05-29	24.0000	24.0873	23.6869	24.0200	+0.755%	110,500	-7.327%
2025-05-28	23.9500	23.9690	23.6650	23.8400	-0.501%	132,132	-6.628%
2025-05-27	23.4200	24.0100	23.3800	23.9600	+3.948%	145,307	-7.095%
2025-05-23	23.2000	23.3200	22.9200	23.0500	-2.331%	122,793	-3.427%
2025-05-22	24.0200	24.0200	23.5400	23.6000	-1.953%	162,531	-5.678%
2025-05-21	24.2400	24.3900	23.8100	24.0700	-1.675%	230,170	-7.520%
2025-05-20	24.3800	24.4800	24.1250	24.4800	+0.328%	237,376	-9.069%
2025-05-19	23.9900	24.8100	23.8400	24.4000	+3.918%	306,564	-8.770%
2025-05-16	23.2800	23.5700	23.0400	23.4800	+1.076%	159,110	-5.196%
2025-05-15	23.0900	23.3100	23.0000	23.2300	+0.086%	154,307	-4.176%
2025-05-14	23.9000	23.9000	23.2100	23.2100	-2.928%	203,129	-4.093%
2025-05-13	24.3300	24.3300	23.8150	23.9100	-1.239%	171,192	-6.901%
2025-05-12	24.3900	24.9300	24.0800	24.2100	+4.760%	215,492	-8.055%
2025-05-09	23.2700	23.3900	22.9300	23.1100	-0.688%	135,569	-3.678%
2025-05-08	23.0800	23.3089	22.5050	23.2700	+2.196%	250,865	-4.340%
2025-05-07	22.8000	23.2900	22.4800	22.7700	+0.441%	305,115	-2.240%
2025-05-06	22.3800	23.0516	22.1700	22.6700	+0.354%	452,245	-1.809%
2025-05-05	22.1600	22.9300	21.9100	22.5900	-0.660%	270,258	-1.461%
2025-05-02	23.1800	24.3100	22.4950	22.7400	+6.761%	566,788	-2.111%
2025-05-01	21.3400	21.6700	21.1950	21.3000	-0.560%	202,150	+4.507%
2025-04-30	21.1200	21.4800	20.5300	21.4200	-0.140%	197,698	+3.922%
2025-04-29	20.8700	21.5550	20.8700	21.4500	+2.094%	171,599	+3.776%
2025-04-28	21.1000	21.4350	20.6900	21.0100	-0.427%	319,229	+5.950%
2025-04-25	20.9500	21.1800	20.7550	21.1000	-0.706%	165,003	+5.498%
2025-04-24	20.6100	21.3500	20.3050	21.2500	+2.657%	145,590	+4.753%
2025-04-23	21.5100	21.9000	20.5410	20.7000	-1.335%	169,181	+7.536%
2025-04-22	20.3800	21.0400	20.3150	20.9800	+4.743%	186,989	+6.101%
2025-04-21	19.7500	20.0800	19.5400	20.0300	+0.401%	182,497	+11.133%
2025-04-17	19.7100	20.4800	19.6900	19.9500	+0.050%	196,232	+11.579%
2025-04-16	19.9600	20.2700	19.6600	19.9400	-1.628%	154,827	+11.635%
2025-04-15	20.3900	20.6750	20.1500	20.2700	-1.363%	160,770	+9.817%
2025-04-14	20.8800	20.8800	20.1100	20.5500	+0.293%	194,961	+8.321%
2025-04-11	19.9300	20.6900	19.6700	20.4900	+1.788%	186,150	+8.638%
2025-04-10	20.5000	20.5000	19.6700	20.1300	-4.642%	199,597	+10.581%
2025-04-09	18.6400	21.5250	18.4850	21.1100	+12.948%	314,834	+5.448%
2025-04-08	19.9600	20.1403	18.4400	18.6900	-2.707%	281,881	+19.101%
2025-04-07	19.4000	20.8500	18.7050	19.2100	-5.648%	443,116	+15.877%
2025-04-04	19.8500	20.4000	19.2100	20.3600	-1.974%	365,739	+9.332%
2025-04-03	21.5000	21.5600	20.7300	20.7700	-7.853%	238,688	+7.174%
2025-04-02	22.1400	22.5500	22.0500	22.5400	+0.490%	174,450	-1.242%
2025-04-01	22.2400	22.5090	21.8900	22.4300	-0.971%	114,943	-0.758%
2025-03-31	22.3400	22.8100	22.1800	22.6500	+0.354%	122,395	-1.722%
2025-03-28	22.9500	22.9500	22.3500	22.5700	-2.125%	168,153	-1.374%
2025-03-27	22.7200	23.1600	22.5100	23.0600	+1.007%	144,436	-3.469%
2025-03-26	22.6800	22.8700	22.4500	22.8300	+0.928%	114,738	-2.497%
2025-03-25	22.9600	23.0700	22.5700	22.6200	-1.908%	166,457	-1.592%
2025-03-24	23.4100	23.4100	22.8575	23.0600	+0.217%	149,614	-3.469%
2025-03-21	22.9300	23.1200	22.4750	23.0100	-1.287%	355,554	-3.259%
2025-03-20	23.2800	23.6800	23.2100	23.3100	-1.187%	142,441	-4.505%
2025-03-19	23.5000	23.7300	23.1000	23.5900	+0.511%	160,120	-5.638%
2025-03-18	23.8000	24.1700	23.0100	23.4700	-2.614%	220,810	-5.156%
2025-03-17	23.8800	24.4100	23.7800	24.1000	+0.208%	137,635	-7.635%
2025-03-14	23.7800	24.1296	23.6200	24.0500	+2.080%	101,934	-7.443%
2025-03-13	23.6100	24.1900	23.2100	23.5600	-0.716%	127,481	-5.518%
2025-03-12	24.5200	24.5200	23.6000	23.7300	-2.984%	176,760	-6.195%
2025-03-11	24.8400	25.0700	24.2100	24.4600	-1.530%	146,194	-8.994%
2025-03-10	25.8500	26.0100	24.4700	24.8400	-5.479%	172,881	-10.386%
2025-03-07	26.7100	26.8500	26.1502	26.2800	-1.610%	100,602	-15.297%
2025-03-06	26.2900	27.0000	26.2900	26.7100	+0.945%	125,443	-16.660%
2025-03-05	25.9700	26.7000	25.8850	26.4600	+2.479%	144,151	-15.873%
2025-03-04	26.5000	26.5548	25.7000	25.8200	-3.729%	181,777	-13.788%
2025-03-03	27.7500	28.4600	26.7450	26.8200	-3.940%	202,321	-17.002%
2025-02-28	27.7100	28.0000	27.4900	27.9200	+0.904%	169,046	-20.272%
2025-02-27	28.2000	28.6900	27.3600	27.6700	-3.082%	319,304	-19.552%
2025-02-26	28.8000	28.9300	28.3200	28.5500	-1.108%	140,965	-22.032%
2025-02-25	28.7800	29.3900	28.6900	28.8700	+0.592%	231,544	-22.896%
2025-02-24	30.0500	30.3800	28.5500	28.7000	-3.594%	262,251	-22.439%
2025-02-21	29.8300	31.0299	28.1762	29.7700	+1.569%	192,772	-25.227%
2025-02-20	30.2300	30.8500	29.2400	29.3100	-3.043%	142,669	-24.053%
2025-02-19	29.9500	30.5400	29.7264	30.2300	-0.625%	120,229	-26.365%
2025-02-18	29.7400	30.6200	29.7400	30.4200	+2.459%	135,138	-26.824%
2025-02-14	30.0500	30.4199	29.5900	29.6900	-0.135%	65,071	-25.025%
2025-02-13	29.9100	29.9100	29.4800	29.7300	+0.270%	76,416	-25.126%
2025-02-12	29.6300	29.8600	29.3300	29.6500	-1.298%	86,202	-24.924%
2025-02-11	29.6100	30.2200	29.5300	30.0400	+2.003%	89,358	-25.899%
2025-02-10	30.0700	30.0700	29.3201	29.4500	+0.478%	97,537	-24.414%
2025-02-07	30.2900	30.2900	29.2400	29.3100	-3.235%	88,883	-24.053%
2025-02-06	30.6500	30.9750	30.0550	30.2900	-0.329%	68,793	-26.510%
2025-02-05	30.7900	30.7900	30.2600	30.3900	-1.968%	83,771	-26.752%
2025-02-04	30.4100	31.1000	30.3210	31.0000	+1.506%	86,836	-28.194%
2025-02-03	30.7100	30.7850	29.6500	30.5400	-2.366%	161,973	-27.112%
2025-01-31	31.0000	31.5700	30.8200	31.2800	+0.289%	147,114	-28.836%
2025-01-30	31.9300	32.2700	30.8625	31.1900	-2.134%	116,540	-28.631%
2025-01-29	31.6600	32.0800	31.5700	31.8700	+0.126%	78,878	-30.154%
2025-01-28	32.1200	32.4400	31.7408	31.8300	-1.486%	88,188	-30.066%
2025-01-27	31.9900	32.5750	31.8177	32.3100	+2.150%	122,055	-31.105%
2025-01-24	31.7000	31.8050	31.2601	31.6300	-0.409%	114,870	-29.624%
2025-01-23	30.9400	31.7900	30.8600	31.7600	+2.122%	89,409	-29.912%
2025-01-22	31.6000	31.9880	30.9450	31.1000	-2.538%	129,618	-28.424%
2025-01-21	31.8100	32.3400	31.5000	31.9100	+1.045%	131,270	-30.241%
2025-01-17	31.2600	31.6700	31.0900	31.5800	+2.333%	101,204	-29.512%
2025-01-16	30.8400	31.0900	30.4350	30.8600	+0.488%	94,956	-27.868%
2025-01-15	30.8600	30.8600	30.1700	30.7100	+2.230%	107,376	-27.515%
2025-01-14	29.1500	30.0800	29.1200	30.0400	+3.658%	175,654	-25.899%
2025-01-13	26.6100	29.1900	26.6100	28.9800	+9.358%	257,744	-23.188%
2025-01-10	27.0800	27.0800	26.1600	26.5000	-2.609%	108,809	-16.000%
2025-01-08	27.2000	27.3100	26.6500	27.2100	-0.946%	117,900	-18.192%
2025-01-07	27.8800	28.3900	27.2801	27.4700	-1.753%	139,174	-18.966%
2025-01-06	27.8700	28.4599	27.8400	27.9600	+1.304%	126,851	-20.386%
2025-01-03	27.9200	27.9950	27.2800	27.6000	-0.181%	92,301	-19.348%
2025-01-02	28.6100	29.0500	27.5309	27.6500	-2.948%	122,696	-19.494%
2024-12-31	28.0800	28.6750	28.0200	28.4900	+1.750%	104,439	-21.867%
2024-12-30	28.0500	28.2900	27.5300	28.0000	-0.568%	85,778	-20.500%
2024-12-27	28.4700	28.8750	27.9900	28.1600	-1.262%	75,346	-20.952%
2024-12-26	28.1200	28.5790	28.1200	28.5200	+0.281%	79,931	-21.950%
2024-12-24	27.9500	28.4800	27.5400	28.4400	+2.118%	67,819	-21.730%
2024-12-23	27.8600	28.0900	27.5800	27.8500	-0.713%	119,542	-20.072%
2024-12-20	27.9400	28.7200	27.7600	28.0500	-0.778%	404,218	-20.642%
2024-12-19	29.0000	29.4750	28.2100	28.2700	-1.567%	132,876	-21.259%
2024-12-18	30.2500	30.6300	28.6200	28.7200	-4.585%	166,811	-22.493%
2024-12-17	30.2100	30.3900	29.6000	30.1000	-1.182%	112,096	-26.047%
2024-12-16	30.6200	30.7300	30.2389	30.4600	-1.583%	83,104	-26.921%
2024-12-13	30.8800	30.9600	30.4700	30.9500	-0.674%	88,570	-28.078%
2024-12-12	31.2700	31.5400	31.0200	31.1600	-0.796%	83,627	-28.562%
2024-12-11	31.5500	31.8450	31.1500	31.4100	-0.412%	113,052	-29.131%
2024-12-10	31.8300	31.8300	31.0800	31.5400	-0.316%	81,558	-29.423%
2024-12-09	31.6500	32.7300	31.6200	31.6400	+0.508%	129,702	-29.646%
2024-12-06	31.8300	31.8950	31.0600	31.4800	-0.600%	85,698	-29.288%
2024-12-05	31.9100	32.0300	31.5801	31.6700	-1.524%	88,617	-29.713%
2024-12-04	32.6800	32.6800	31.2800	32.1600	-1.289%	104,886	-30.784%
2024-12-03	33.0000	33.0000	32.1400	32.5800	-0.882%	103,478	-31.676%
2024-12-02	32.6500	32.9600	31.9200	32.8700	+1.232%	145,533	-32.279%
2024-11-29	31.7400	32.6500	31.6300	32.4700	+2.688%	95,769	-31.444%

.dark-mode .Zn44DT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zn44DT{ color: #333333; background-color: white; border: 2px solid #333333; }ASIXAdvanSix Inc.stock NYSE

ASIX
AdvanSix Inc.
stock NYSE