Advansix, Inc. ASIX
NYSE · United States · Process Industries
$15.98+0.06 (+0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.98 | +0.38% | $15.81 | $16.13 | $15.44 | 332.10K |
| 2026-09-30 | $15.92 | -0.56% | $16.11 | $16.23 | $15.76 | 488.30K |
| 2026-09-29 | $16.01 | +1.46% | $15.74 | $16.08 | $15.37 | 291.60K |
| 2026-09-28 | $15.78 | -0.13% | $15.83 | $16.01 | $15.56 | 279.20K |
| 2026-09-25 | $15.80 | +0.32% | $15.75 | $15.94 | $15.55 | 222.50K |
| 2026-09-24 | $15.75 | -4.72% | $16.55 | $16.55 | $15.75 | 264.80K |
| 2026-09-23 | $16.53 | -1.14% | $16.80 | $16.94 | $16.23 | 200.40K |
| 2026-09-22 | $16.72 | +2.89% | $16.28 | $16.77 | $16.20 | 243.80K |
| 2026-09-21 | $16.25 | +0.25% | $16.40 | $16.50 | $16.14 | 253.30K |
| 2026-09-18 | $16.21 | -3.40% | $16.52 | $16.52 | $16.14 | 570.80K |
| 2026-09-17 | $16.78 | +0.90% | $16.56 | $16.80 | $16.36 | 215.60K |
| 2026-09-16 | $16.63 | -0.36% | $16.60 | $16.92 | $16.35 | 303.50K |
| 2026-09-15 | $16.69 | +2.20% | $16.20 | $16.70 | $16.08 | 250.50K |
| 2026-09-14 | $16.33 | -1.63% | $16.57 | $16.66 | $16.22 | 268.50K |
| 2026-09-11 | $16.60 | -1.43% | $16.91 | $16.91 | $16.40 | 364.80K |
| 2026-09-10 | $16.84 | -0.30% | $16.98 | $17.06 | $16.75 | 237.60K |
| 2026-09-09 | $16.89 | -0.18% | $17.07 | $17.07 | $16.75 | 317.50K |
| 2026-09-08 | $16.92 | -3.04% | $17.53 | $17.59 | $16.91 | 313.00K |
| 2026-09-04 | $17.45 | +1.45% | $17.07 | $17.49 | $16.94 | 202.30K |
| 2026-09-03 | $17.20 | -2.38% | $17.77 | $17.86 | $17.02 | 194.40K |
| 2026-09-02 | $17.62 | +5.13% | $16.78 | $17.68 | $16.55 | 204.60K |
| 2026-09-01 | $16.76 | -0.30% | $16.80 | $16.86 | $16.52 | 194.00K |
| 2026-08-31 | $16.81 | +1.94% | $16.70 | $16.95 | $16.61 | 230.10K |
| 2026-08-28 | $16.49 | +0.73% | $16.56 | $16.76 | $16.43 | 198.90K |
| 2026-08-27 | $16.37 | -0.97% | $16.41 | $16.48 | $16.16 | 285.10K |
| 2026-08-26 | $16.53 | +1.04% | $16.34 | $16.59 | $16.23 | 220.30K |
| 2026-08-25 | $16.36 | -2.62% | $16.68 | $16.73 | $16.18 | 242.70K |
| 2026-08-24 | $16.80 | -2.21% | $17.18 | $17.33 | $16.63 | 218.30K |
| 2026-08-21 | $17.18 | -0.87% | $17.37 | $17.58 | $17.06 | 226.00K |
| 2026-08-20 | $17.33 | +1.64% | $17.07 | $17.54 | $16.97 | 313.70K |
| 2026-08-19 | $17.05 | +2.96% | $16.88 | $17.50 | $16.88 | 310.10K |
| 2026-08-18 | $16.56 | -0.90% | $16.78 | $16.85 | $16.43 | 364.70K |
| 2026-08-17 | $16.71 | -1.94% | $16.94 | $16.97 | $16.32 | 385.70K |
| 2026-08-14 | $17.04 | +3.09% | $16.58 | $17.16 | $16.50 | 297.30K |
| 2026-08-13 | $16.53 | +4.49% | $15.75 | $16.59 | $15.75 | 378.10K |
| 2026-08-12 | $15.82 | -5.50% | $16.66 | $16.75 | $15.76 | 485.40K |
| 2026-08-11 | $16.74 | +2.95% | $16.47 | $17.30 | $16.47 | 452.30K |
| 2026-08-10 | $16.26 | -1.33% | $16.22 | $16.71 | $15.75 | 451.70K |
| 2026-08-07 | $16.48 | -18.17% | $16.41 | $16.80 | $14.77 | 719.00K |
| 2026-08-06 | $20.14 | +0.55% | $20.33 | $20.64 | $19.98 | 219.60K |
| 2026-08-05 | $20.03 | -1.14% | $20.45 | $20.45 | $19.88 | 154.90K |
| 2026-08-04 | $20.26 | +0.85% | $19.87 | $20.28 | $19.55 | 181.70K |
| 2026-08-03 | $20.09 | +0.15% | $20.24 | $20.26 | $19.85 | 175.80K |
| 2026-07-31 | $20.06 | -2.62% | $20.38 | $20.38 | $19.43 | 198.10K |
| 2026-07-30 | $20.60 | +2.39% | $20.38 | $20.62 | $19.83 | 153.00K |
| 2026-07-29 | $20.12 | -1.52% | $20.67 | $20.75 | $19.92 | 185.70K |
| 2026-07-28 | $20.43 | +0.89% | $20.59 | $20.89 | $20.33 | 165.00K |
| 2026-07-27 | $20.25 | -3.80% | $20.90 | $20.98 | $20.20 | 197.70K |
| 2026-07-24 | $21.05 | -1.59% | $21.37 | $21.37 | $20.82 | 148.60K |
| 2026-07-23 | $21.39 | -2.11% | $22.00 | $22.31 | $21.08 | 314.30K |
| 2026-07-22 | $21.85 | +1.35% | $21.66 | $22.44 | $21.66 | 303.10K |
| 2026-07-21 | $21.56 | +5.53% | $20.37 | $21.69 | $20.37 | 279.70K |
| 2026-07-20 | $20.43 | -1.73% | $20.64 | $20.74 | $20.35 | 159.80K |
| 2026-07-17 | $20.79 | +0.14% | $20.87 | $21.29 | $20.58 | 206.90K |
| 2026-07-16 | $20.76 | +0.24% | $20.74 | $21.46 | $20.72 | 258.30K |
| 2026-07-15 | $20.71 | -1.52% | $21.02 | $21.09 | $20.46 | 213.90K |
| 2026-07-14 | $21.03 | +0.48% | $21.07 | $21.34 | $20.86 | 348.50K |
| 2026-07-13 | $20.93 | +3.21% | $20.40 | $21.28 | $20.40 | 296.40K |
| 2026-07-10 | $20.28 | +1.60% | $19.96 | $20.64 | $19.96 | 205.90K |
| 2026-07-09 | $19.96 | -2.54% | $20.28 | $20.28 | $19.39 | 238.90K |
| 2026-07-08 | $20.48 | -2.34% | $21.19 | $21.38 | $20.47 | 200.60K |
| 2026-07-07 | $20.97 | +4.33% | $20.35 | $21.01 | $20.24 | 207.10K |
| 2026-07-06 | $20.10 | -0.94% | $20.11 | $20.26 | $19.87 | 200.30K |
| 2026-07-02 | $20.29 | +2.22% | $20.10 | $20.46 | $19.84 | 287.60K |
| 2026-07-01 | $19.85 | -0.15% | $19.65 | $20.41 | $19.45 | 189.30K |
| 2026-06-30 | $19.88 | +0.76% | $19.92 | $20.08 | $19.40 | 284.10K |
| 2026-06-29 | $19.73 | -2.66% | $20.08 | $20.40 | $19.53 | 370.10K |
| 2026-06-26 | $20.27 | +2.12% | $19.67 | $20.29 | $19.60 | 779.30K |
| 2026-06-25 | $19.85 | +0.40% | $19.68 | $19.86 | $19.24 | 184.20K |
| 2026-06-24 | $19.77 | +2.17% | $19.12 | $19.94 | $19.12 | 260.70K |
| 2026-06-23 | $19.35 | -0.67% | $19.43 | $19.63 | $19.21 | 360.10K |
| 2026-06-22 | $19.48 | -1.91% | $19.75 | $19.78 | $18.88 | 224.40K |
| 2026-06-18 | $19.86 | -4.47% | $20.62 | $20.76 | $19.56 | 336.00K |
| 2026-06-17 | $20.79 | -2.39% | $21.32 | $21.57 | $20.74 | 187.40K |
| 2026-06-16 | $21.30 | -4.61% | $22.29 | $22.41 | $20.91 | 203.30K |
| 2026-06-15 | $22.33 | -2.10% | $22.14 | $22.60 | $22.00 | 188.20K |
| 2026-06-12 | $22.81 | +6.14% | $21.50 | $22.88 | $21.40 | 183.50K |
| 2026-06-11 | $21.49 | +0.28% | $21.73 | $21.99 | $21.38 | 215.40K |
| 2026-06-10 | $21.43 | -0.33% | $21.70 | $21.77 | $21.35 | 182.40K |
| 2026-06-09 | $21.50 | +0.61% | $21.63 | $21.80 | $21.02 | 209.20K |
| 2026-06-08 | $21.37 | -0.51% | $21.45 | $21.59 | $21.04 | 217.60K |
| 2026-06-05 | $21.48 | -2.63% | $22.07 | $22.07 | $21.22 | 151.40K |
| 2026-06-04 | $22.06 | -0.45% | $22.18 | $22.21 | $21.75 | 178.10K |
| 2026-06-03 | $22.16 | -2.16% | $22.56 | $22.82 | $22.02 | 151.50K |
| 2026-06-02 | $22.65 | +1.62% | $22.38 | $22.79 | $22.22 | 133.20K |
| 2026-06-01 | $22.29 | -0.67% | $22.65 | $22.75 | $22.18 | 136.70K |
| 2026-05-29 | $22.44 | -2.69% | $22.92 | $22.94 | $22.28 | 186.60K |
| 2026-05-28 | $23.06 | +1.77% | $22.97 | $23.13 | $22.84 | 215.40K |
| 2026-05-27 | $22.66 | +0.49% | $22.40 | $22.83 | $22.30 | 214.00K |
| 2026-05-26 | $22.55 | +1.30% | $22.20 | $22.72 | $22.08 | 199.00K |