Free Trial

AdvanSix (ASIX) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ASIX Stock Alerts
$27.15
+0.60 (+2.26%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdvanSix Stock Price Performance

5 Day
Performance
+0.07%
1 Month
Performance
+1.53%
3 Month
Performance
+5.89%
6 Month
Performance
-0.22%
Year-To-Date
Performance
-9.38%
1 Year
Performance
-30.74%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ASIX Stock Chart for Wednesday, April, 24, 2024

ASIX Chart by TradingView

AdvanSix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
01/26/2024$25.95$26.33
+1.46%		$26.35$25.83123,241 shs$709.59 million
01/25/2024$25.64$25.95
+1.21%		$26.11$25.50262,190 shs$699.35 million
01/24/2024$25.74$25.64
-0.39%		$26.23$25.37183,501 shs$691.00 million
01/23/2024$25.78$25.74
-0.16%		$26.57$25.74125,090 shs$693.80 million

Related Companies:
This page (NYSE:ASIX) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The Greatest Bull Market in Crypto History…
Weiss Ratings