ASIX
AdvanSix (ASIX)
NYSE
$16.49+$0.27 (+1.67%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $438.0M
    Market Cap
  • -14.18%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -7.95%
    Low Price$15.75
    High Price$17.45
  • 3 Months
    -19.29%
    Low Price$15.75
    High Price$21.64
  • 1 Year
    -14.18%
    Low Price$13.94
    High Price$25.73
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
16.11
16.37
15.97
16.22
+1.50%
239,931
10/01/2026
15.81
16.13
15.44
15.98
+0.38%
332,138
09/30/2026
16.11
16.23
15.76
15.92
-0.56%
488,329
09/29/2026
15.74
16.08
15.37
16.01
+1.46%
291,592
09/28/2026
15.83
16.02
15.56
15.78
-0.13%
279,248
09/25/2026
15.75
15.95
15.55
15.80
+0.32%
222,512
09/24/2026
16.55
16.55
15.75
15.75
-4.72%
264,827
09/23/2026
16.80
16.94
16.23
16.53
-1.14%
200,419
09/22/2026
16.28
16.78
16.20
16.72
+2.89%
243,797
09/21/2026
16.40
16.50
16.14
16.25
+0.25%
253,337
09/18/2026
16.52
16.52
16.14
16.21
-3.40%
570,832
09/17/2026
16.56
16.80
16.36
16.78
+0.90%
215,634
09/16/2026
16.60
16.93
16.35
16.63
-0.36%
303,503
09/15/2026
16.20
16.70
16.09
16.69
+2.20%
250,470
09/14/2026
16.57
16.66
16.22
16.33
-1.63%
268,532
09/11/2026
16.91
16.91
16.40
16.60
-1.43%
364,841
09/10/2026
16.98
17.06
16.75
16.84
-0.30%
237,642
09/09/2026
17.07
17.07
16.75
16.89
-0.18%
317,492
09/08/2026
17.53
17.59
16.91
16.92
-3.04%
312,986
09/04/2026
17.07
17.49
16.94
17.45
+1.45%
202,336
09/03/2026
17.77
17.86
17.02
17.20
-2.38%
194,356
09/02/2026
16.78
17.68
16.55
17.62
+5.13%
204,636
09/01/2026
16.80
16.86
16.52
16.76
-0.30%
194,023
08/31/2026
16.70
16.95
16.62
16.81
+1.94%
230,143
08/28/2026
16.56
16.76
16.43
16.49
+0.73%
198,881
08/27/2026
16.41
16.48
16.16
16.37
-0.97%
285,120
08/26/2026
16.34
16.59
16.23
16.53
+1.04%
220,341
08/25/2026
16.68
16.73
16.18
16.36
-2.62%
242,935
08/24/2026
17.18
17.33
16.63
16.80
-2.21%
218,333
08/21/2026
17.37
17.59
17.06
17.18
-0.87%
226,041
08/20/2026
17.07
17.54
16.97
17.33
+1.64%
313,708
08/19/2026
16.88
17.50
16.88
17.05
+2.96%
310,104
08/18/2026
16.78
16.85
16.43
16.56
+0.06%
364,755
08/18/2026
$0.16 Dividend
08/17/2026
16.78
16.80
16.16
16.55
-1.94%
385,691
08/14/2026
16.42
17.00
16.34
16.88
+3.09%
297,348
08/13/2026
15.60
16.43
15.60
16.37
+4.49%
378,172
08/12/2026
16.50
16.59
15.61
15.67
-5.50%
524,548
08/11/2026
16.31
17.13
16.31
16.58
+2.95%
452,277
08/10/2026
16.06
16.55
15.60
16.10
-1.33%
451,731
08/07/2026
16.25
16.64
14.63
16.32
-18.17%
719,145
08/07/2026
$0.19 Earnings
08/06/2026
20.14
20.44
19.79
19.95
+0.55%
219,611
08/05/2026
20.25
20.25
19.69
19.84
-1.14%
154,733
08/04/2026
19.68
20.09
19.36
20.07
+0.85%
181,736
08/03/2026
20.05
20.07
19.66
19.90
+0.15%
175,801
07/31/2026
20.18
20.18
19.24
19.87
-2.62%
198,067
07/30/2026
20.18
20.42
19.64
20.40
+2.39%
153,012
07/29/2026
20.47
20.55
19.73
19.93
-1.52%
185,705
07/28/2026
20.39
20.69
20.14
20.23
+0.89%
164,957
07/27/2026
20.70
20.78
20.01
20.06
-3.80%
197,691
07/24/2026
21.17
21.17
20.62
20.85
-1.59%
148,581
07/23/2026
21.79
22.09
20.88
21.19
-2.11%
314,325
07/22/2026
21.45
22.23
21.45
21.64
+1.35%
303,115
07/21/2026
20.17
21.48
20.17
21.35
+5.53%
279,742
07/20/2026
20.44
20.54
20.16
20.23
-1.73%
159,801
07/17/2026
20.67
21.09
20.39
20.59
+0.14%
206,922
07/16/2026
20.54
21.25
20.52
20.56
+0.24%
258,252
07/15/2026
20.82
20.89
20.26
20.51
-1.52%
215,248
07/14/2026
20.87
21.14
20.66
20.83
+0.48%
348,467
07/13/2026
20.20
21.08
20.20
20.73
+3.21%
296,400
07/10/2026
19.77
20.44
19.77
20.09
+1.60%
205,929
07/09/2026
20.09
20.09
19.20
19.77
-2.54%
238,948
07/08/2026
20.99
21.17
20.27
20.28
-2.34%
200,566
07/07/2026
20.16
20.81
20.04
20.77
+4.33%
207,093
07/06/2026
19.92
20.07
19.68
19.91
-0.94%
200,317
07/02/2026
19.91
20.27
19.65
20.10
+2.22%
287,609
07/01/2026
19.46
20.21
19.26
19.66
-0.15%
189,314
06/30/2026
19.73
19.89
19.21
19.69
+0.76%
284,079
06/29/2026
19.89
20.20
19.34
19.54
-2.66%
370,170
06/26/2026
19.48
20.10
19.42
20.08
+2.12%
779,345
06/25/2026
19.49
19.67
19.06
19.66
+0.40%
184,441
06/24/2026
18.94
19.75
18.94
19.58
+2.17%
260,684
06/23/2026
19.24
19.44
19.03
19.16
-0.67%
360,144
06/22/2026
19.56
19.59
18.69
19.29
-1.91%
224,490
06/18/2026
20.42
20.57
19.37
19.67
-4.47%
336,005
06/17/2026
21.12
21.36
20.54
20.59
-2.39%
187,350
06/16/2026
22.08
22.20
20.71
21.10
-4.61%
203,274
06/15/2026
21.93
22.38
21.79
22.12
-2.10%
188,216
06/12/2026
21.29
22.66
21.20
22.59
+6.14%
183,493
06/11/2026
21.52
21.78
21.18
21.28
+0.28%
215,449
06/10/2026
21.49
21.56
21.15
21.22
-0.33%
182,368
06/09/2026
21.42
21.59
20.82
21.29
+0.61%
209,213
06/08/2026
21.24
21.38
20.84
21.17
-0.51%
217,558
06/05/2026
21.86
21.86
21.01
21.27
-2.63%
151,312
06/04/2026
21.97
22.00
21.54
21.85
-0.45%
178,121
06/03/2026
22.34
22.60
21.81
21.95
-2.16%
151,488
06/02/2026
22.17
22.57
22.01
22.43
+1.62%
133,171
06/01/2026
22.43
22.53
21.97
22.08
-0.67%
136,738
05/29/2026
22.70
22.72
22.07
22.23
-2.69%
186,618
05/28/2026
22.75
22.91
22.62
22.84
+1.77%
215,420
05/27/2026
22.19
22.61
22.08
22.44
+0.49%
213,990
05/26/2026
21.99
22.50
21.87
22.33
+1.30%
198,973
05/22/2026
21.79
22.24
21.79
22.05
+1.97%
230,807
05/21/2026
21.23
21.74
20.98
21.62
+1.91%
298,997
05/20/2026
20.94
21.35
20.78
21.21
+0.56%
234,431
05/19/2026
21.30
21.30
20.81
21.10
-1.71%
216,838
05/19/2026
$0.16 Dividend
05/18/2026
21.32
21.55
20.83
21.46
+0.97%
276,242
05/15/2026
21.29
21.43
20.93
21.26
-0.87%
285,549