ASIX
AdvanSix (ASIX)
NYSE
$21.00+$0.07 (+0.33%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $546.7M
    Market Cap
  • -6.16%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -8.24%
    Low Price$19.35
    High Price$22.33
  • 3 Months
    -11.78%
    Low Price$19.35
    High Price$26.17
  • 1 Year
    -6.16%
    Low Price$14.30
    High Price$26.17
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
20.40
21.28
20.40
20.93
+3.21%
296,400
07/10/2026
19.96
20.64
19.96
20.28
+1.60%
205,929
07/09/2026
20.28
20.28
19.39
19.96
-2.54%
238,948
07/08/2026
21.19
21.38
20.47
20.48
-2.34%
200,566
07/07/2026
20.35
21.01
20.24
20.97
+4.33%
207,093
07/06/2026
20.11
20.26
19.87
20.10
-0.94%
200,317
07/02/2026
20.10
20.46
19.84
20.29
+2.22%
287,609
07/01/2026
19.65
20.41
19.45
19.85
-0.15%
189,314
06/30/2026
19.92
20.08
19.40
19.88
+0.76%
284,079
06/29/2026
20.08
20.40
19.53
19.73
-2.66%
370,170
06/26/2026
19.67
20.29
19.61
20.27
+2.12%
779,345
06/25/2026
19.68
19.86
19.24
19.85
+0.40%
184,441
06/24/2026
19.12
19.95
19.12
19.77
+2.17%
260,684
06/23/2026
19.43
19.63
19.21
19.35
-0.67%
360,144
06/22/2026
19.75
19.78
18.88
19.48
-1.91%
224,490
06/18/2026
20.62
20.77
19.56
19.86
-4.47%
336,005
06/17/2026
21.32
21.57
20.74
20.79
-2.39%
187,350
06/16/2026
22.29
22.41
20.91
21.30
-4.61%
203,274
06/15/2026
22.14
22.60
22.00
22.33
-2.10%
188,216
06/12/2026
21.50
22.88
21.40
22.81
+6.14%
183,493
06/11/2026
21.73
21.99
21.38
21.49
+0.28%
215,449
06/10/2026
21.70
21.77
21.35
21.43
-0.33%
182,368
06/09/2026
21.63
21.80
21.02
21.50
+0.61%
209,213
06/08/2026
21.45
21.59
21.04
21.37
-0.51%
217,558
06/05/2026
22.07
22.07
21.22
21.48
-2.63%
151,312
06/04/2026
22.18
22.21
21.75
22.06
-0.45%
178,121
06/03/2026
22.56
22.82
22.02
22.16
-2.16%
151,488
06/02/2026
22.38
22.79
22.22
22.65
+1.62%
133,171
06/01/2026
22.65
22.75
22.18
22.29
-0.67%
136,738
05/29/2026
22.92
22.94
22.28
22.44
-2.69%
186,618
05/28/2026
22.97
23.13
22.84
23.06
+1.77%
215,420
05/27/2026
22.40
22.83
22.30
22.66
+0.49%
213,990
05/26/2026
22.20
22.72
22.08
22.55
+1.30%
198,973
05/22/2026
22.00
22.45
22.00
22.26
+1.97%
230,807
05/21/2026
21.44
21.96
21.18
21.83
+1.91%
298,997
05/20/2026
21.14
21.56
20.98
21.42
+0.56%
234,431
05/19/2026
21.51
21.51
21.01
21.30
-1.71%
216,838
05/19/2026
$0.16 Dividend
05/18/2026
21.52
21.76
21.03
21.67
+0.97%
276,242
05/15/2026
21.49
21.64
21.13
21.46
-0.87%
285,549
05/14/2026
22.05
22.15
21.58
21.65
-2.50%
341,800
05/13/2026
22.59
22.91
22.07
22.21
-0.53%
330,233
05/12/2026
22.47
22.72
22.14
22.33
-0.18%
412,670
05/11/2026
20.24
22.84
20.24
22.36
+10.88%
681,396
05/08/2026
20.90
21.25
19.26
20.17
-15.12%
1,239,564
05/08/2026
-$0.50 Earnings
05/07/2026
24.59
24.64
22.58
23.76
-4.85%
537,286
05/06/2026
25.62
25.62
24.56
24.98
-3.86%
322,010
05/05/2026
25.54
26.53
25.35
25.98
+2.95%
453,056
05/04/2026
25.48
25.48
24.92
25.23
+0.20%
255,936
05/01/2026
24.68
25.58
24.37
25.18
+2.88%
343,584
04/30/2026
24.02
24.65
23.96
24.48
+0.90%
279,901
04/29/2026
23.60
24.41
23.60
24.26
+3.17%
284,445
04/28/2026
23.77
23.99
23.32
23.52
+0.30%
198,706
04/27/2026
23.60
23.84
23.12
23.45
+0.85%
217,581
04/24/2026
22.84
23.33
22.48
23.25
+2.00%
245,163
04/23/2026
22.51
22.84
22.33
22.79
+1.01%
210,317
04/22/2026
22.46
22.67
22.35
22.56
+0.84%
228,777
04/21/2026
22.11
22.41
21.98
22.37
+1.30%
175,788
04/20/2026
21.57
22.41
21.57
22.09
+3.15%
324,790
04/17/2026
22.71
22.71
21.21
21.41
-8.99%
405,112
04/16/2026
22.92
23.66
22.83
23.53
+2.95%
424,481
04/15/2026
23.12
23.22
22.66
22.85
-1.24%
200,305
04/14/2026
23.60
23.67
22.90
23.14
-2.47%
255,184
04/13/2026
23.77
24.25
23.53
23.72
-0.17%
269,397
04/10/2026
23.45
23.78
23.41
23.76
+2.61%
223,078
04/09/2026
24.20
24.72
22.86
23.16
-4.50%
451,389
04/08/2026
23.85
24.31
23.03
24.25
-1.61%
418,608
04/07/2026
24.58
24.83
24.32
24.65
+0.81%
308,420
04/06/2026
25.08
25.31
24.16
24.45
-2.73%
450,863
04/02/2026
24.90
25.75
24.90
25.13
+0.88%
673,456
04/01/2026
24.49
24.96
24.14
24.92
+2.87%
758,801
03/31/2026
24.23
24.98
23.46
24.22
+1.16%
450,479
03/30/2026
24.20
24.35
23.53
23.94
+0.25%
313,596
03/27/2026
24.10
24.32
23.70
23.88
-1.51%
379,425
03/26/2026
23.21
24.28
23.21
24.25
+4.22%
516,632
03/25/2026
22.78
23.27
22.62
23.27
+2.14%
509,036
03/24/2026
21.01
23.09
20.63
22.78
+7.90%
670,331
03/23/2026
20.38
21.40
20.35
21.11
+5.04%
729,503
03/20/2026
20.95
21.19
20.05
20.10
-3.80%
2,031,538
03/19/2026
20.66
21.20
20.31
20.90
+0.24%
517,224
03/18/2026
20.62
21.44
20.58
20.85
+1.16%
557,032
03/17/2026
20.27
21.20
20.24
20.61
+2.27%
642,773
03/16/2026
20.34
20.74
20.11
20.15
-1.46%
527,956
03/13/2026
20.93
21.05
20.17
20.45
-1.86%
579,235
03/12/2026
18.33
20.93
18.33
20.84
+13.77%
825,000
03/11/2026
18.48
18.73
17.79
18.31
-0.91%
361,110
03/10/2026
18.51
19.21
18.25
18.48
-1.06%
479,657
03/09/2026
18.98
19.25
18.30
18.68
-3.24%
636,953
03/09/2026
$0.16 Dividend
03/06/2026
20.70
20.97
18.82
19.31
-4.99%
1,128,326
03/05/2026
19.95
21.13
19.95
20.32
+4.35%
1,096,792
03/04/2026
18.28
19.60
17.70
19.47
+7.38%
552,545
03/03/2026
17.37
18.39
17.27
18.14
+0.38%
309,202
03/02/2026
17.63
18.42
17.29
18.07
+2.92%
289,483
02/27/2026
17.38
17.55
16.84
17.55
-0.34%
717,192
02/26/2026
17.88
17.98
17.04
17.61
-1.43%
322,620
02/25/2026
17.71
17.96
17.28
17.87
+1.34%
388,149
02/24/2026
17.77
18.38
17.55
17.63
-0.72%
331,120
02/23/2026
19.20
19.61
17.71
17.76
-3.89%
429,504