Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

AdvanSix Inc. (ASIX)

Compare
24.05
+0.49
+(2.08%)
At close: March 14 at 4:00:02 PM EDT
24.05
0.00
(0.00%)
After hours: March 14 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202523.7824.1323.6224.0524.05104,400
Mar 13, 202523.6124.1923.2123.5623.56129,000
Mar 12, 202524.5224.5223.6023.7323.73180,100
Mar 11, 202524.8425.0724.2124.4624.46150,700
Mar 10, 2025 0.16 Dividend
Mar 10, 202525.8526.0124.4724.8424.84176,700
Mar 7, 202526.7126.8526.1526.2826.12102,700
Mar 6, 202526.2927.0026.2926.7126.55127,700
Mar 5, 202525.9726.7025.8926.4626.30184,600
Mar 4, 202526.5026.5625.7025.8225.66196,500
Mar 3, 202527.7528.4626.7526.8226.66238,800
Feb 28, 202527.7128.0027.4927.9227.75175,400
Feb 27, 202528.2028.6927.3627.6727.50326,100
Feb 26, 202528.8028.9328.3228.5528.38142,000
Feb 25, 202528.7829.3928.6928.8728.69236,400
Feb 24, 202530.0530.3828.5528.7028.53266,100
Feb 21, 202529.8331.0328.1829.7729.59196,600
Feb 20, 202530.2330.8529.2429.3129.13147,300
Feb 19, 202529.9530.5429.7330.2330.05127,100
Feb 18, 202529.7430.6229.7430.4230.23138,700
Feb 14, 202530.0530.4229.5929.6929.5167,500
Feb 13, 202529.9129.9129.4829.7329.5577,500
Feb 12, 202529.6329.8629.3329.6529.4788,600
Feb 11, 202529.6130.2229.5330.0429.8692,400
Feb 10, 202530.0730.0729.3229.4529.2799,200
Feb 7, 202530.2930.2929.2429.3129.1396,200
Feb 6, 202530.6530.9830.0630.2930.1172,200
Feb 5, 202530.7930.7930.2630.3930.2087,100
Feb 4, 202530.4131.1030.3231.0030.8191,200
Feb 3, 202530.7130.7829.6530.5430.35165,800
Jan 31, 202531.0031.5730.8231.2831.09152,600
Jan 30, 202531.9332.2730.8631.1931.00120,100
Jan 29, 202531.6632.0831.5731.8731.6882,600
Jan 28, 202532.1232.4431.7431.8331.6491,100
Jan 27, 202531.9932.5831.8232.3132.11125,000
Jan 24, 202531.7031.8131.2631.6331.44116,400
Jan 23, 202530.9431.7930.8631.7631.5793,300
Jan 22, 202531.6031.9930.9431.1030.91134,600
Jan 21, 202531.8132.3431.5031.9131.72135,600
Jan 17, 202531.2631.6731.0931.5831.39110,400
Jan 16, 202530.8431.0930.4330.8630.67101,100
Jan 15, 202530.8630.8630.1730.7130.52109,100
Jan 14, 202529.1530.0829.1230.0429.86181,700
Jan 13, 202526.6129.1926.6128.9828.80264,000
Jan 10, 202527.0827.0826.1626.5026.34113,100
Jan 8, 202527.2027.3126.6527.2127.04121,600
Jan 7, 202527.8828.3927.2827.4727.30177,600
Jan 6, 202527.8728.4627.8427.9627.79138,300
Jan 3, 202527.9228.0027.2827.6027.4393,100
Jan 2, 202528.6129.0527.5327.6527.48127,100
Dec 31, 202428.0828.6728.0228.4928.32109,800
Dec 30, 202428.0528.2927.5328.0027.8387,500
Dec 27, 202428.4728.8827.9928.1627.9977,900
Dec 26, 202428.1228.5828.1228.5228.3580,700
Dec 24, 202427.9528.4827.5428.4428.2767,800
Dec 23, 202427.8628.0927.5827.8527.68122,000
Dec 20, 202427.9428.7227.7628.0527.88552,200
Dec 19, 202429.0029.4828.2128.2728.10134,900
Dec 18, 202430.2530.6328.6228.7228.55170,100
Dec 17, 202430.2130.3929.6030.1029.92118,100
Dec 16, 202430.6230.7330.2430.4630.2786,100
Dec 13, 202430.8830.9630.4730.9530.7689,100
Dec 12, 202431.2731.5431.0231.1630.9787,200
Dec 11, 202431.5531.8431.1531.4131.22153,000
Dec 10, 202431.8331.8331.0831.5431.3590,900
Dec 9, 202431.6532.7331.6231.6431.45131,800
Dec 6, 202431.8331.9031.0631.4831.2988,100
Dec 5, 202431.9132.0331.5831.6731.4893,600
Dec 4, 202432.6832.6831.2832.1631.96113,100
Dec 3, 202433.0033.0032.1432.5832.38106,400
Dec 2, 202432.6532.9631.9232.8732.67152,200
Nov 29, 202431.7432.6531.6332.4732.27102,800
Nov 27, 202431.9132.4231.5531.6231.4380,000
Nov 26, 202431.9832.4831.5831.9131.72149,100
Nov 25, 202432.0032.6331.8332.3432.14158,300
Nov 22, 202431.3431.8830.9331.6831.49154,800
Nov 21, 202430.0531.2629.9031.1330.94159,800
Nov 20, 202429.3229.9528.8829.9129.73146,400
Nov 19, 202429.2829.2828.8329.0928.9183,400
Nov 18, 202429.6529.8729.4029.7129.5391,600
Nov 15, 202430.0330.1929.3329.6529.4791,200
Nov 14, 202430.4130.4129.3929.7729.5994,800
Nov 13, 202430.4630.6930.1130.3130.13108,000
Nov 12, 2024 0.16 Dividend
Nov 12, 202430.8031.1130.0230.0729.8995,100
Nov 11, 202431.1331.3330.5631.0730.72133,700
Nov 8, 202431.0131.3830.5631.0230.67113,400
Nov 7, 202431.7032.0031.0031.1130.76144,500
Nov 6, 202431.0332.0030.4331.7131.35223,000
Nov 5, 202429.5229.7328.6329.6429.31189,500
Nov 4, 202428.7130.4728.7129.7929.46187,500
Nov 1, 202431.0031.4328.5028.9528.63239,800
Oct 31, 202428.5528.7928.2728.3728.05125,700
Oct 30, 202428.3129.2728.3128.5228.20122,600
Oct 29, 202428.7028.9028.2928.3628.0497,700
Oct 28, 202429.0029.5128.5629.0128.68142,700
Oct 25, 202429.2729.3728.7028.9028.5886,500
Oct 24, 202429.1629.1828.5729.1828.85151,800
Oct 23, 202429.0529.3328.9229.1528.8283,500
Oct 22, 202429.3229.4028.8029.2528.9271,600
Oct 21, 202430.1830.1829.2929.2928.9696,800
Oct 18, 202430.6230.6230.0630.0929.7559,400
Oct 17, 202430.1830.6829.9330.6230.2890,100
Oct 16, 202430.3830.6930.1930.4230.0869,100
Oct 15, 202430.2430.5029.8530.0229.68135,100
Oct 14, 202430.5730.5729.7630.5130.1793,500
Oct 11, 202430.8130.9630.2830.6830.3497,700
Oct 10, 202430.3831.0930.0630.6530.31123,000
Oct 9, 202430.6531.4330.5730.7330.3998,800
Oct 8, 202430.9531.0629.7030.6430.30167,000
Oct 7, 202431.8431.9931.2531.3931.0492,400
Oct 4, 202431.6932.0431.5732.0031.64100,700
Oct 3, 202430.4031.6930.3331.1930.84153,900
Oct 2, 202430.2830.8030.1030.7330.39114,900
Oct 1, 202430.1830.5130.0130.2229.8883,500
Sep 30, 202430.3730.7230.2430.3830.04140,800
Sep 27, 202430.6631.2029.9330.5730.23160,500
Sep 26, 202429.5930.5529.2330.3430.00129,900
Sep 25, 202429.6529.6928.9429.1628.83124,400
Sep 24, 202428.8029.7228.7229.4329.10128,200
Sep 23, 202428.6628.8228.2928.5628.2490,100
Sep 20, 202428.8228.9228.2428.3428.02648,200
Sep 19, 202429.1629.2528.6129.1328.8088,000
Sep 18, 202428.5329.1627.9828.4128.09194,500
Sep 17, 202428.0829.3327.9228.5728.25118,000
Sep 16, 202427.8627.9227.2827.8227.51114,500
Sep 13, 202427.2927.8627.1027.4427.13145,200
Sep 12, 202427.2527.5426.6926.8026.50107,400
Sep 11, 202427.2627.2626.6627.1726.8788,100
Sep 10, 202427.4927.4926.8327.4227.1199,300
Sep 9, 202426.9527.5826.7327.5627.25125,300
Sep 6, 202427.5127.6126.8626.9926.69147,400
Sep 5, 202427.7227.8827.4027.6527.34110,800
Sep 4, 202427.8027.9027.3427.6227.31107,500
Sep 3, 202428.9129.1127.7927.8527.54106,700
Aug 30, 202429.9830.0129.4029.5629.2393,500
Aug 29, 202429.5630.1729.2529.9029.56101,100
Aug 28, 202429.6629.9929.6029.8129.48115,000
Aug 27, 202430.0130.3729.8929.9029.5683,800
Aug 26, 202430.6530.8730.0430.0529.7184,000
Aug 23, 202429.4930.5829.2830.3129.97151,400
Aug 22, 202429.0929.4529.0929.2628.9373,200
Aug 21, 202429.0929.3829.0229.1828.8588,200
Aug 20, 202429.2729.3228.5428.9628.64110,300
Aug 19, 202429.3629.5428.9529.4129.08138,000
Aug 16, 202428.9129.7528.7529.6229.29236,700
Aug 15, 202428.8129.4128.2629.1028.77166,400
Aug 14, 202427.9228.1427.0528.1227.80218,400
Aug 13, 2024 0.16 Dividend
Aug 13, 202427.8527.9927.1127.7227.41139,500
Aug 12, 202427.5728.1227.1727.8327.36193,500
Aug 9, 202428.0028.2427.4627.8427.3797,600
Aug 8, 202428.4528.6027.8828.1327.65142,100
Aug 7, 202428.8829.0027.6327.8027.33135,000
Aug 6, 202427.4028.5527.2828.4627.98311,900
Aug 5, 202425.8827.6724.4527.4727.01294,200
Aug 2, 202427.8028.5126.6327.2626.80217,600
Aug 1, 202427.8428.1426.4126.7426.29146,300
Jul 31, 202427.8828.4327.4227.9727.50158,900
Jul 30, 202427.3428.3327.3227.8427.37158,800
Jul 29, 202427.6527.8227.2227.3226.86125,800
Jul 26, 202427.3727.6527.0427.5627.09110,200
Jul 25, 202426.0527.4626.0227.0626.60119,800
Jul 24, 202426.8327.3226.0026.0525.61117,100
Jul 23, 202426.3427.1926.3026.9726.51128,400
Jul 22, 202426.2226.7525.9126.5026.05161,700
Jul 19, 202426.4727.7325.6026.1025.66149,100
Jul 18, 202426.5427.6626.2126.6526.20163,900
Jul 17, 202424.9526.6924.9526.6126.16194,700
Jul 16, 202424.2425.3724.1025.0524.63132,200
Jul 15, 202423.6324.3523.4623.9323.53113,200
Jul 12, 202423.5623.7523.0623.5723.17115,600
Jul 11, 202421.7523.3721.7523.1722.78158,300
Jul 10, 202421.1121.6920.8721.6721.30111,800
Jul 9, 202421.3621.3620.8620.9020.5588,000
Jul 8, 202421.5021.9321.3321.5021.14125,800
Jul 5, 202421.9922.0321.2421.2720.91139,300
Jul 3, 202422.2622.4922.1122.1521.7846,600
Jul 2, 202422.2122.2521.8322.1621.7983,200
Jul 1, 202422.9823.0821.8022.0721.70136,700
Jun 28, 202422.9323.1122.5822.9222.53293,700
Jun 27, 202422.8422.8422.2022.6222.24124,100
Jun 26, 202422.3622.7222.1322.6922.31113,700
Jun 25, 202422.9223.1522.3922.5622.18116,300
Jun 24, 202422.9223.3822.9223.1622.77131,200
Jun 21, 202423.1223.3522.6922.7222.34614,800
Jun 20, 202422.9223.3822.9223.2222.8371,900
Jun 18, 202423.0623.4222.6923.0922.70114,900
Jun 17, 202422.7523.1722.5523.1322.7492,200
Jun 14, 202423.7023.8922.7722.9122.52120,100
Jun 13, 202424.3224.3223.4223.9623.56124,700
Jun 12, 202424.9925.6024.5424.5624.15152,000
Jun 11, 202423.6124.2823.5124.1723.76147,500
Jun 10, 202423.2623.9223.2623.7323.33142,200
Jun 7, 202423.5024.0023.4623.5723.17119,300
Jun 6, 202423.6124.1023.4423.7723.37134,900
Jun 5, 202423.7924.0523.4523.7423.34133,100
Jun 4, 202423.8423.9023.4623.7723.37150,300
Jun 3, 202423.9524.2623.6923.8723.47225,000
May 31, 202423.1623.9122.9923.7023.30157,900
May 30, 202422.4623.1622.3523.0322.64104,800
May 29, 202422.5422.6422.1822.3421.96115,800
May 28, 202423.1723.4622.5822.7522.37108,300
May 24, 202423.1623.3822.9623.0422.6582,100
May 23, 202423.7023.7022.6022.9322.54122,200
May 22, 202423.3123.7023.1623.5223.12114,100
May 21, 202424.3324.3323.3223.4323.03109,800
May 20, 202424.7624.8324.4424.4524.0494,500
May 17, 202424.9825.1524.7324.8524.4368,500
May 16, 202424.9625.0024.4224.8224.4097,900
May 15, 202425.3325.3825.0025.0724.6572,400
May 14, 202425.3625.4524.8825.0424.6296,600
May 13, 2024 0.16 Dividend
May 13, 202424.9925.1524.5825.0424.62127,500
May 10, 202424.5124.9124.2124.8824.30125,000
May 9, 202424.2824.8624.1224.5523.98148,800
May 8, 202423.7624.5023.6524.1223.56107,000
May 7, 202423.3324.3423.2323.9023.35162,800
May 6, 202422.3923.8122.3923.2122.67230,200
May 3, 202423.8424.6021.5522.1321.62378,300
May 2, 202425.7225.8225.2625.7525.1589,800
May 1, 202425.2326.0725.2325.5124.9292,100
Apr 30, 202426.0726.0725.2325.2624.67119,700
Apr 29, 202426.1026.4426.0026.2525.64125,600
Apr 26, 202425.8926.3225.8926.0125.4178,900
Apr 25, 202426.5226.5225.7625.9025.3085,500
Apr 24, 202426.8427.1626.4026.6426.0290,000
Apr 23, 202426.5427.2926.5327.1726.54107,300
Apr 22, 202426.6226.9026.4026.5525.93129,200
Apr 19, 202426.7527.3126.7527.1226.49120,300
Apr 18, 202426.7727.2826.6726.8426.2292,100
Apr 17, 202427.1427.2326.6326.6926.0786,200
Apr 16, 202426.6727.3226.5826.9726.34186,700
Apr 15, 202427.3527.5626.9027.0426.4172,400
Apr 12, 202427.8127.8727.2927.4626.8273,800
Apr 11, 202428.3128.3927.7527.9727.32119,400
Apr 10, 202428.7828.9427.8628.3127.65111,700
Apr 9, 202428.0429.5827.9329.5528.86114,000
Apr 8, 202428.6428.6727.9827.9927.3489,000
Apr 5, 202427.6028.5227.4728.4527.79289,600
Apr 4, 202428.0428.4427.5727.7027.06130,700
Apr 3, 202427.4327.7627.2727.7527.11107,900
Apr 2, 202426.9827.9326.9127.4426.80229,300
Apr 1, 202428.5328.8827.1027.2026.57154,000
Mar 28, 202427.7128.6927.6728.6027.94222,400
Mar 27, 202426.6327.5926.4627.5526.91103,100
Mar 26, 202426.9326.9926.3526.3525.7459,500
Mar 25, 202426.9227.0826.6726.6926.0774,300
Mar 22, 202427.3027.3026.7426.7426.1260,800
Mar 21, 202427.2827.4826.8027.1926.56141,600
Mar 20, 202425.4527.2225.4527.0826.45142,600
Mar 19, 202425.5425.9925.5425.6725.07136,400
Mar 18, 202426.2626.2625.5925.6125.02134,500
Mar 15, 202425.8926.7125.8926.2625.65268,200

Related Tickers

LXU LSB Industries, Inc.
7.11
+2.45%
 
DEEPAKNTR.BO DEEPAK NITRITE LTD.
1,943.00
-0.79%
 
VHI Valhi, Inc.
18.19
+4.96%
 
GPRE Green Plains Inc.
5.16
+1.57%
 
MEOH Methanex Corporation
37.72
+2.56%
 
WLKP Westlake Chemical Partners LP
23.30
-0.55%
 
OLN Olin Corporation
24.64
+3.53%
 
SYENS.BR Syensqo SA/NV
68.59
+3.47%
 
SOLB.BR Solvay SA
34.67
+2.33%
 
CE Celanese Corporation
57.05
+7.46%