MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASIX — AdvanSix Inc.
NYSEAdvanSix Inc.
$16.22
+0.24(+1.50%)
- O
- 16.11
- H
- 16.37
- L
- 15.97
- V
- 239.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.22
Period Return-22.69%
Period High$26.73
Period Low$14.10
Avg Daily Volume326.8K
Total Trading Days365
ASIX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.11 | $16.37 | $15.97 | $16.22 | +$0.24 | +1.50% | 239,927 | $16.17 | $15.97 $16.37 |
| Oct 1, 2026 | $15.81 | $16.13 | $15.44 | $15.98 | +$0.06 | +0.38% | 332,138 | $15.79 | $15.44 $16.13 |
| Sep 30, 2026 | $16.11 | $16.23 | $15.76 | $15.92 | $-0.09 | -0.56% | 488,330 | $15.91 | $15.76 $16.23 |
| Sep 29, 2026 | $15.74 | $16.08 | $15.37 | $16.01 | +$0.23 | +1.46% | 291,593 | $15.90 | $15.37 $16.08 |
| Sep 28, 2026 | $15.83 | $16.02 | $15.56 | $15.78 | $-0.02 | -0.13% | 279,249 | $15.85 | $15.56 $16.02 |
| Sep 25, 2026 | $15.75 | $15.95 | $15.55 | $15.80 | +$0.05 | +0.32% | 222,513 | $15.73 | $15.55 $15.95 |
| Sep 24, 2026 | $16.55 | $16.55 | $15.75 | $15.75 | $-0.78 | -4.72% | 264,828 | $15.92 | $15.75 $16.55 |
| Sep 23, 2026 | $16.80 | $16.94 | $16.23 | $16.53 | $-0.19 | -1.14% | 200,393 | $16.67 | $16.23 $16.94 |
| Sep 22, 2026 | $16.28 | $16.78 | $16.20 | $16.72 | +$0.47 | +2.89% | 243,797 | $16.65 | $16.20 $16.78 |
| Sep 21, 2026 | $16.40 | $16.50 | $16.14 | $16.25 | +$0.04 | +0.25% | 253,337 | $16.33 | $16.14 $16.50 |
| Sep 18, 2026 | $16.52 | $16.52 | $16.14 | $16.21 | $-0.57 | -3.40% | 570,832 | $16.24 | $16.14 $16.52 |
| Sep 17, 2026 | $16.56 | $16.80 | $16.36 | $16.78 | +$0.15 | +0.90% | 215,635 | $16.63 | $16.36 $16.80 |
| Sep 16, 2026 | $16.60 | $16.93 | $16.35 | $16.63 | $-0.06 | -0.36% | 303,503 | $16.65 | $16.35 $16.93 |
| Sep 15, 2026 | $16.20 | $16.70 | $16.09 | $16.69 | +$0.36 | +2.20% | 250,465 | $16.49 | $16.09 $16.70 |
| Sep 14, 2026 | $16.57 | $16.66 | $16.22 | $16.33 | $-0.27 | -1.63% | 268,526 | $16.35 | $16.22 $16.66 |
| Sep 11, 2026 | $16.91 | $16.91 | $16.40 | $16.60 | $-0.24 | -1.43% | 364,841 | $16.57 | $16.40 $16.91 |
| Sep 10, 2026 | $16.98 | $17.06 | $16.75 | $16.84 | $-0.05 | -0.30% | 237,642 | $16.85 | $16.75 $17.06 |
| Sep 9, 2026 | $17.07 | $17.07 | $16.75 | $16.89 | $-0.03 | -0.18% | 317,492 | $16.88 | $16.75 $17.07 |
| Sep 8, 2026 | $17.53 | $17.59 | $16.91 | $16.92 | $-0.53 | -3.04% | 312,987 | $17.08 | $16.91 $17.59 |
| Sep 4, 2026 | $17.07 | $17.49 | $16.94 | $17.45 | +$0.25 | +1.45% | 202,337 | $17.35 | $16.94 $17.49 |
| Sep 3, 2026 | $17.77 | $17.86 | $17.02 | $17.20 | $-0.42 | -2.38% | 194,356 | $17.25 | $17.02 $17.86 |
| Sep 2, 2026 | $16.78 | $17.68 | $16.55 | $17.62 | +$0.86 | +5.13% | 204,631 | $17.51 | $16.55 $17.68 |
| Sep 1, 2026 | $16.80 | $16.86 | $16.52 | $16.76 | $-0.05 | -0.30% | 194,024 | $16.75 | $16.52 $16.86 |
| Aug 31, 2026 | $16.70 | $16.95 | $16.62 | $16.81 | +$0.32 | +1.94% | 230,143 | $16.79 | $16.62 $16.95 |
| Aug 28, 2026 | $16.56 | $16.76 | $16.43 | $16.49 | +$0.12 | +0.73% | 198,882 | $16.56 | $16.43 $16.76 |
| Aug 27, 2026 | $16.41 | $16.48 | $16.16 | $16.37 | $-0.16 | -0.97% | 285,121 | $16.37 | $16.16 $16.48 |
| Aug 26, 2026 | $16.34 | $16.59 | $16.23 | $16.53 | +$0.17 | +1.04% | 220,341 | $16.46 | $16.23 $16.59 |
| Aug 25, 2026 | $16.68 | $16.73 | $16.18 | $16.36 | $-0.44 | -2.62% | 242,686 | $16.34 | $16.18 $16.73 |
| Aug 24, 2026 | $17.18 | $17.33 | $16.63 | $16.80 | $-0.38 | -2.21% | 218,333 | $16.84 | $16.63 $17.33 |
| Aug 21, 2026 | $17.37 | $17.59 | $17.06 | $17.18 | $-0.15 | -0.87% | 226,042 | $17.22 | $17.06 $17.59 |