Free Trial
→ Top 10 AI Stocks to Buy Now (From TradingTips) (Ad) Free ASIX Stock Alerts

AdvanSix (ASIX) Stock Chart & Stock Price History

AdvanSix logo
$29.33
-0.46 (-1.54%)
(As of 02:08 PM ET)
Compare

AdvanSix Stock Price Performance

5 Day
Performance
+3.38%
1 Month
Performance
-8.34%
3 Month
Performance
+6.69%
6 Month
Performance
+32.54%
Year-To-Date
Performance
-2.10%
1 Year
Performance
+13.33%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.
Click here to see the surprising reason why

ASIX Stock Chart for Tuesday, November, 5, 2024

ASIX Chart by TradingView

AdvanSix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$28.95$29.79
+2.90%		$30.47$28.71187,471 shs$795.69 million
11/01/2024$28.37$28.94
+2.01%		$31.43$28.51239,824 shs$772.99 million
10/31/2024$28.52$28.37
-0.53%		$28.79$28.27125,735 shs$760.86 million
10/30/2024$28.35$28.52
+0.60%		$29.27$28.35122,634 shs$764.88 million
10/29/2024$28.99$28.35
-2.21%		$28.86$28.2997,719 shs$760.32 million
10/28/2024$28.90$28.99
+0.31%		$29.52$28.56142,740 shs$777.48 million
10/25/2024$29.18$28.90
-0.96%		$29.54$28.7086,532 shs$775.07 million
10/24/2024$29.14$29.18
+0.14%		$29.18$28.57151,825 shs$782.58 million
10/23/2024$29.26$29.14
-0.41%		$29.33$28.9483,543 shs$781.51 million
10/22/2024$29.33$29.26
-0.24%		$29.40$28.8371,640 shs$784.72 million
10/21/2024$30.09$29.33
-2.53%		$30.14$29.3096,776 shs$786.60 million
10/18/2024$30.63$30.09
-1.76%		$30.79$30.0759,408 shs$806.98 million
10/17/2024$30.42$30.63
+0.69%		$30.68$29.9390,050 shs$821.47 million
10/16/2024$30.03$30.42
+1.32%		$30.69$30.1969,067 shs$815.83 million
10/15/2024$30.53$30.03
-1.65%		$30.50$29.85135,142 shs$805.24 million
10/14/2024$30.68$30.53
-0.49%		$30.68$29.7793,471 shs$818.78 million
10/11/2024$30.64$30.68
+0.15%		$30.96$30.2897,744 shs$819.46 million
10/10/2024$30.73$30.64
-0.31%		$31.09$30.06122,978 shs$821.60 million
10/09/2024$30.64$30.73
+0.29%		$31.43$30.5798,785 shs$824.15 million
10/08/2024$31.38$30.64
-2.36%		$31.06$29.70166,988 shs$821.73 million
10/07/2024$32.00$31.38
-1.94%		$31.99$31.2692,384 shs$841.58 million
10/04/2024$31.17$32.00
+2.66%		$32.04$31.57100,703 shs$858.21 million
10/03/2024$30.73$31.17
+1.43%		$31.66$30.34153,878 shs$835.95 million
10/02/2024$30.22$30.73
+1.69%		$30.80$30.10114,892 shs$824.15 million
10/01/2024$30.36$30.22
-0.46%		$30.50$30.0383,520 shs$810.47 million
09/30/2024$30.57$30.36
-0.69%		$30.72$30.24140,800 shs$814.23 million
09/27/2024$30.37$30.57
+0.66%		$31.20$29.93149,457 shs$819.86 million
09/26/2024$29.15$30.37
+4.19%		$30.54$29.23129,876 shs$811.18 million
09/25/2024$29.43$29.15
-0.95%		$29.56$28.95124,449 shs$778.60 million
09/24/2024$28.56$29.43
+3.05%		$29.72$28.72127,333 shs$789.28 million
09/23/2024$28.34$28.56
+0.78%		$28.82$28.2990,110 shs$765.95 million
09/20/2024$29.12$28.35
-2.64%		$28.92$28.24648,242 shs$760.32 million
09/19/2024$28.41$29.12
+2.50%		$29.25$28.6287,979 shs$780.97 million
09/18/2024$28.55$28.41
-0.49%		$29.16$27.98194,489 shs$761.93 million
09/17/2024$27.81$28.55
+2.66%		$29.30$27.95117,996 shs$762.57 million
09/16/2024$27.44$27.81
+1.35%		$27.92$27.28114,481 shs$742.81 million
09/13/2024$26.80$27.44
+2.39%		$27.86$27.10145,163 shs$732.92 million
09/12/2024$27.17$26.80
-1.36%		$27.54$26.69107,421 shs$715.83 million
09/11/2024$27.42$27.17
-0.91%		$27.26$26.6688,113 shs$725.71 million
09/10/2024$27.57$27.42
-0.54%		$27.49$26.8399,349 shs$732.39 million
5 Stocks Under $5 (Ad)

Ready to discover some hidden gems in the stock market? We’ve put together a report of 5 stocks under $5 with huge potential. Whether you’re looking for value or growth, these stocks have the potential to help you make your next winning investment.

[Download Your Free Report Here]
09/09/2024$26.99$27.57
+2.15%		$27.57$26.73125,319 shs$736.40 million
09/06/2024$27.68$26.99
-2.49%		$27.61$26.86147,358 shs$723.85 million
09/05/2024$27.62$27.68
+0.22%		$27.97$27.41110,771 shs$742.35 million
09/04/2024$27.84$27.62
-0.77%		$27.90$27.34107,451 shs$740.74 million
09/03/2024$29.56$27.84
-5.84%		$29.11$27.80106,650 shs$743.47 million
09/02/2024$29.56$29.56$30.01$29.4093,400 shs$789.55 million
08/30/2024$29.90$29.56
-1.14%		$30.01$29.4093,462 shs$792.77 million
08/29/2024$29.80$29.90
+0.34%		$30.17$29.25101,093 shs$801.89 million
08/28/2024$29.90$29.80
-0.33%		$29.99$29.60115,027 shs$799.21 million
08/27/2024$30.05$29.90
-0.50%		$30.37$29.8983,563 shs$801.89 million
08/26/2024$30.31$30.05
-0.86%		$30.87$30.0484,022 shs$805.91 million
08/23/2024$29.25$30.34
+3.73%		$30.55$29.28151,360 shs$813.69 million
08/22/2024$29.19$29.25
+0.21%		$29.45$29.1573,226 shs$784.46 million
08/21/2024$28.96$29.19
+0.79%		$29.37$29.0288,181 shs$782.85 million
08/20/2024$29.42$28.96
-1.56%		$29.32$28.54110,270 shs$776.68 million
08/19/2024$29.62$29.42
-0.68%		$29.54$28.95138,021 shs$789.02 million
08/16/2024$29.10$29.62
+1.79%		$29.76$28.85236,656 shs$794.38 million
08/15/2024$28.12$29.10
+3.49%		$29.41$28.26166,358 shs$780.43 million
08/14/2024$27.72$28.12
+1.44%		$28.14$27.05218,385 shs$754.15 million
08/13/2024$27.83$27.72
-0.40%		$27.99$27.11139,478 shs$743.42 million
08/12/2024$27.84$27.83
-0.04%		$28.12$27.17193,279 shs$746.37 million
08/09/2024$28.15$27.83
-1.14%		$28.24$27.4697,577 shs$746.37 million
08/08/2024$27.82$28.15
+1.19%		$28.60$27.88142,073 shs$754.96 million
08/07/2024$28.48$27.82
-2.32%		$28.79$27.63134,963 shs$746.13 million
08/06/2024$27.49$28.48
+3.60%		$28.54$27.30311,905 shs$763.83 million
08/05/2024$27.26$27.49
+0.84%		$27.67$24.50294,221 shs$737.28 million

Related Companies

This page (NYSE:ASIX) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Missed Out On Nvidia?
Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...
Unstoppable Prosperity | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
How high could Bitcoin go?
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored