Free Trial

AdvanSix (ASIX) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free ASIX Stock Alerts
$26.01
+0.11 (+0.42%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdvanSix Stock Price Performance

5 Day
Performance
-4.20%
1 Month
Performance
-9.06%
3 Month
Performance
-1.22%
6 Month
Performance
-6.37%
Year-To-Date
Performance
-13.18%
1 Year
Performance
-30.97%
Receive ASIX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdvanSix and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ASIX Stock Chart for Monday, April, 29, 2024

ASIX Chart by TradingView

AdvanSix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$25.89$26.02
+0.48%		$26.32$25.9378,919 shs$694.60 million
04/25/2024$26.64$25.89
-2.82%		$26.32$25.7685,460 shs$691.26 million
04/24/2024$27.15$26.64
-1.88%		$27.16$26.4090,034 shs$711.29 million
04/23/2024$26.55$27.15
+2.26%		$27.28$26.57107,308 shs$724.91 million
04/22/2024$27.12$26.55
-2.10%		$26.90$26.40129,195 shs$708.89 million
04/19/2024$26.83$27.13
+1.12%		$27.30$26.84120,290 shs$724.37 million
04/18/2024$26.69$26.83
+0.52%		$27.27$26.6792,149 shs$716.36 million
04/17/2024$26.98$26.69
-1.07%		$27.23$26.6386,158 shs$712.62 million
04/16/2024$27.04$26.98
-0.22%		$27.32$26.58186,734 shs$720.37 million
04/15/2024$27.46$27.04
-1.53%		$27.56$26.9072,381 shs$721.97 million
04/12/2024$27.96$27.49
-1.70%		$27.87$27.2973,848 shs$733.85 million
04/11/2024$28.29$27.96
-1.17%		$28.39$27.75119,391 shs$746.53 million
04/10/2024$29.54$28.29
-4.23%		$28.94$27.86111,681 shs$755.34 million
04/09/2024$27.99$29.54
+5.54%		$29.58$27.93113,951 shs$788.72 million
04/08/2024$28.45$27.99
-1.62%		$28.68$27.9888,978 shs$747.33 million
04/05/2024$27.74$28.47
+2.61%		$28.52$27.47289,584 shs$760.02 million
04/04/2024$27.75$27.74
-0.04%		$28.44$27.57130,713 shs$740.66 million
04/03/2024$27.45$27.75
+1.09%		$27.75$27.27107,931 shs$740.93 million
04/02/2024$27.17$27.45
+1.03%		$27.93$26.93229,278 shs$732.92 million
04/01/2024$28.60$27.17
-5.00%		$28.88$27.12153,933 shs$725.44 million
03/29/2024$28.60$28.60$28.69$27.67222,409 shs$763.62 million
03/28/2024$27.58$28.60
+3.70%		$28.69$27.67222,409 shs$763.62 million
03/27/2024$26.34$27.58
+4.71%		$27.58$26.46103,053 shs$736.39 million
03/26/2024$26.72$26.34
-1.42%		$26.91$26.3459,532 shs$703.28 million
03/25/2024$26.74$26.72
-0.07%		$27.08$26.6774,349 shs$713.42 million
03/22/2024$27.20$26.77
-1.56%		$27.33$26.7560,822 shs$714.76 million
03/21/2024$27.08$27.20
+0.42%		$27.48$26.80141,645 shs$726.11 million
03/20/2024$25.67$27.08
+5.49%		$27.21$25.48142,557 shs$723.04 million
03/19/2024$25.62$25.67
+0.20%		$25.99$25.54136,423 shs$685.39 million
03/18/2024$26.26$25.62
-2.44%		$26.18$25.61134,481 shs$684.05 million
03/15/2024$25.92$26.27
+1.35%		$26.71$26.04268,246 shs$701.41 million
03/14/2024$27.20$25.92
-4.71%		$27.00$25.64146,453 shs$692.06 million
03/13/2024$26.78$27.20
+1.57%		$27.35$26.76122,926 shs$726.24 million
03/12/2024$27.12$26.78
-1.25%		$27.11$26.69162,282 shs$715.03 million
03/11/2024$26.88$27.12
+0.89%		$27.15$26.7478,109 shs$724.10 million
03/08/2024$27.00$26.88
-0.44%		$27.40$26.8293,133 shs$717.70 million
03/07/2024$26.57$27.00
+1.62%		$27.30$26.8985,447 shs$720.90 million
03/06/2024$26.53$26.57
+0.15%		$26.89$26.29173,904 shs$709.42 million
03/05/2024$27.50$26.53
-3.53%		$27.38$26.51116,411 shs$708.35 million
03/04/2024$27.27$27.50
+0.84%		$27.83$27.28141,669 shs$734.25 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$28.01$27.28
-2.61%		$27.91$27.18103,349 shs$728.38 million
02/29/2024$27.52$28.01
+1.80%		$28.08$27.29169,642 shs$747.87 million
02/28/2024$27.56$27.52
-0.16%		$27.58$27.12224,749 shs$734.65 million
02/27/2024$27.13$27.56
+1.58%		$27.88$27.23191,883 shs$735.85 million
02/26/2024$28.04$27.13
-3.25%		$27.89$26.95268,411 shs$724.37 million
02/23/2024$27.80$28.04
+0.86%		$28.10$27.52120,567 shs$748.67 million
02/22/2024$27.28$27.80
+1.92%		$28.11$27.11187,542 shs$742.26 million
02/21/2024$27.60$27.28
-1.18%		$28.14$27.12247,952 shs$735.06 million
02/20/2024$28.98$27.60
-4.76%		$28.86$27.35393,395 shs$743.82 million
02/19/2024$28.98$28.98$29.26$27.82241,600 shs$781.01 million
02/16/2024$27.41$28.98
+5.73%		$29.26$27.82241,591 shs$781.01 million
02/15/2024$26.29$27.41
+4.26%		$27.76$26.52188,074 shs$738.70 million
02/14/2024$25.82$26.29
+1.82%		$26.32$25.73126,988 shs$708.52 million
02/13/2024$26.88$25.82
-3.94%		$26.17$25.46200,311 shs$695.85 million
02/12/2024$26.00$26.88
+3.38%		$27.22$26.00139,899 shs$724.42 million
02/09/2024$25.63$26.00
+1.44%		$26.03$25.29131,735 shs$700.70 million
02/08/2024$25.40$25.63
+0.91%		$25.64$25.05126,705 shs$690.73 million
02/07/2024$25.27$25.40
+0.51%		$25.48$25.10108,828 shs$684.63 million
02/06/2024$25.15$25.27
+0.48%		$25.51$25.11165,471 shs$681.03 million
02/05/2024$25.18$25.15
-0.12%		$25.21$24.57225,387 shs$677.79 million
02/02/2024$26.08$25.20
-3.37%		$25.48$25.06232,939 shs$679.14 million
02/01/2024$25.35$26.08
+2.88%		$26.16$25.50157,058 shs$702.86 million
01/31/2024$26.36$25.35
-3.83%		$26.21$25.35242,119 shs$683.18 million
01/30/2024$26.37$26.36
-0.04%		$26.44$26.00133,426 shs$710.40 million
01/29/2024$26.33$26.37
+0.15%		$26.50$25.97134,208 shs$710.67 million

Related Companies:
This page (NYSE:ASIX) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
The World's First "$20 Trillion Drug?"
Behind the Markets