NYSE - Nasdaq Real Time Price USD

AdvanSix Inc. (ASIX)

27.15 +0.31 (+1.15%)
As of 9:53 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 26.75 27.15 27.02 27.15 27.15 7,312
Apr 18, 2024 26.77 27.28 26.67 26.84 26.84 92,100
Apr 17, 2024 27.14 27.23 26.63 26.69 26.69 86,200
Apr 16, 2024 26.67 27.32 26.58 26.97 26.97 186,700
Apr 15, 2024 27.35 27.56 26.90 27.04 27.04 72,400
Apr 12, 2024 27.81 27.87 27.29 27.46 27.46 73,800
Apr 11, 2024 28.31 28.39 27.75 27.97 27.97 119,400
Apr 10, 2024 28.78 28.94 27.86 28.31 28.31 111,700
Apr 9, 2024 28.04 29.58 27.93 29.55 29.55 114,000
Apr 8, 2024 28.64 28.67 27.98 27.99 27.99 89,000
Apr 5, 2024 27.60 28.52 27.47 28.45 28.45 289,600
Apr 4, 2024 28.04 28.44 27.57 27.70 27.70 130,700
Apr 3, 2024 27.43 27.76 27.27 27.75 27.75 107,900
Apr 2, 2024 26.98 27.93 26.91 27.44 27.44 229,300
Apr 1, 2024 28.53 28.88 27.10 27.20 27.20 154,000
Mar 28, 2024 27.71 28.69 27.67 28.60 28.60 222,400
Mar 27, 2024 26.63 27.59 26.46 27.55 27.55 103,100
Mar 26, 2024 26.93 26.99 26.35 26.35 26.35 59,500
Mar 25, 2024 26.92 27.08 26.67 26.69 26.69 74,300
Mar 22, 2024 27.30 27.30 26.74 26.74 26.74 60,800
Mar 21, 2024 27.28 27.48 26.80 27.19 27.19 141,600
Mar 20, 2024 25.45 27.22 25.45 27.08 27.08 142,600
Mar 19, 2024 25.54 25.99 25.54 25.67 25.67 136,400
Mar 18, 2024 26.26 26.26 25.59 25.61 25.61 134,500
Mar 15, 2024 25.89 26.71 25.89 26.26 26.26 268,200
Mar 14, 2024 27.01 27.01 25.62 25.91 25.91 146,500
Mar 13, 2024 26.76 27.35 26.76 27.20 27.20 122,900
Mar 12, 2024 27.09 27.11 26.69 26.78 26.78 162,300
Mar 11, 2024 26.65 27.15 26.65 27.09 27.09 78,100
Mar 8, 2024 27.02 27.40 26.82 26.88 26.88 93,100
Mar 7, 2024 26.92 27.30 26.89 26.95 26.95 85,400
Mar 6, 2024 26.89 26.89 26.28 26.57 26.57 173,900
Mar 5, 2024 27.27 27.38 26.50 26.51 26.51 116,400
Mar 4, 2024 27.29 27.83 27.28 27.50 27.50 141,700
Mar 1, 2024 0.16 Dividend
Mar 1, 2024 27.80 27.91 27.17 27.27 27.27 103,300
Feb 29, 2024 28.02 28.09 27.29 27.98 27.82 169,700
Feb 28, 2024 27.25 27.61 27.10 27.50 27.34 224,700
Feb 27, 2024 27.42 27.89 27.23 27.51 27.35 191,900
Feb 26, 2024 27.84 27.89 26.95 27.12 26.96 268,400
Feb 23, 2024 27.72 28.10 27.52 28.04 27.88 195,500
Feb 22, 2024 27.13 28.11 27.11 27.80 27.64 187,500
Feb 21, 2024 27.44 28.14 27.11 27.25 27.09 248,000
Feb 20, 2024 28.40 28.86 27.35 27.62 27.46 393,400
Feb 16, 2024 28.33 29.26 27.82 28.98 28.81 241,600
Feb 15, 2024 26.52 27.76 26.52 27.41 27.25 188,300
Feb 14, 2024 25.90 26.32 25.73 26.29 26.14 127,000
Feb 13, 2024 25.95 26.17 25.46 25.82 25.67 200,300
Feb 12, 2024 26.00 27.22 26.00 26.88 26.73 140,200
Feb 9, 2024 25.64 26.03 25.29 26.00 25.85 132,600
Feb 8, 2024 25.27 25.64 25.05 25.63 25.48 126,700
Feb 7, 2024 25.27 25.48 25.09 25.38 25.23 108,800
Feb 6, 2024 25.16 25.51 25.11 25.29 25.15 165,500
Feb 5, 2024 24.62 25.21 24.54 25.15 25.01 225,400
Feb 2, 2024 25.58 25.58 25.06 25.18 25.04 232,900
Feb 1, 2024 25.63 26.16 25.50 26.07 25.92 157,100
Jan 31, 2024 26.24 26.34 25.33 25.38 25.23 242,100
Jan 30, 2024 26.15 26.45 25.96 26.36 26.21 133,400
Jan 29, 2024 26.23 26.50 25.97 26.36 26.21 134,200
Jan 26, 2024 26.28 26.35 25.83 26.33 26.18 123,400
Jan 25, 2024 25.89 26.11 25.50 25.98 25.83 262,200
Jan 24, 2024 25.88 26.23 25.37 25.63 25.48 183,500
Jan 23, 2024 26.15 26.58 25.73 25.74 25.59 125,100
Jan 22, 2024 25.32 25.93 25.32 25.78 25.63 133,600
Jan 19, 2024 25.23 25.40 24.80 25.22 25.08 149,000
Jan 18, 2024 25.08 25.26 24.82 25.16 25.02 101,400
Jan 17, 2024 25.11 25.33 24.40 24.94 24.80 135,500
Jan 16, 2024 25.85 26.04 25.55 25.60 25.45 118,500
Jan 12, 2024 26.89 27.00 26.00 26.06 25.91 82,200
Jan 11, 2024 26.65 26.65 25.93 26.39 26.24 159,700
Jan 10, 2024 26.82 26.82 26.35 26.74 26.59 125,500
Jan 9, 2024 27.99 27.99 27.01 27.03 26.88 113,600
Jan 8, 2024 28.06 28.49 27.96 28.48 28.32 143,700
Jan 5, 2024 28.43 28.80 28.16 28.25 28.09 182,600
Jan 4, 2024 28.94 28.99 28.42 28.61 28.45 119,600
Jan 3, 2024 29.50 29.50 28.72 28.81 28.65 128,300
Jan 2, 2024 29.70 30.55 29.55 29.79 29.62 290,000
Dec 29, 2023 30.53 30.60 29.94 29.96 29.79 98,400
Dec 28, 2023 30.73 31.06 30.50 30.64 30.46 90,200
Dec 27, 2023 31.08 31.19 30.74 30.83 30.65 101,300
Dec 26, 2023 31.09 31.32 30.92 31.11 30.93 104,200
Dec 22, 2023 31.00 31.47 30.75 30.90 30.72 118,100
Dec 21, 2023 30.45 30.87 30.22 30.76 30.58 119,600
Dec 20, 2023 29.96 31.00 29.85 30.16 29.99 175,300
Dec 19, 2023 30.29 30.74 30.00 30.25 30.08 187,600
Dec 18, 2023 29.58 30.60 29.52 29.95 29.78 380,300
Dec 15, 2023 29.16 29.81 28.97 29.36 29.19 932,900
Dec 14, 2023 28.50 29.29 28.50 29.00 28.83 249,200
Dec 13, 2023 26.64 28.17 26.50 27.89 27.73 301,500
Dec 12, 2023 26.78 26.84 26.41 26.71 26.56 195,100
Dec 11, 2023 27.01 27.01 26.53 26.69 26.54 131,400
Dec 8, 2023 27.30 27.76 27.03 27.14 26.98 120,500
Dec 7, 2023 26.49 27.31 26.49 27.30 27.14 133,100
Dec 6, 2023 26.71 27.26 26.28 26.38 26.23 171,700
Dec 5, 2023 27.03 27.05 26.28 26.33 26.18 167,500
Dec 4, 2023 26.46 27.39 26.28 27.22 27.06 147,500
Dec 1, 2023 26.02 26.88 25.88 26.68 26.53 193,700
Nov 30, 2023 26.43 26.63 25.97 26.13 25.98 161,800
Nov 29, 2023 26.21 26.59 26.11 26.42 26.27 148,000
Nov 28, 2023 26.40 26.47 26.00 26.07 25.92 130,700
Nov 27, 2023 26.32 26.60 26.08 26.45 26.30 137,000
Nov 24, 2023 26.15 27.14 26.15 26.61 26.46 59,400
Nov 22, 2023 26.17 26.51 25.99 26.37 26.22 149,000
Nov 21, 2023 26.65 26.94 26.10 26.12 25.97 178,800
Nov 20, 2023 27.36 27.36 26.89 27.24 27.08 156,300
Nov 17, 2023 26.49 27.03 26.23 27.00 26.85 257,800
Nov 16, 2023 26.34 26.42 25.81 26.11 25.96 133,900
Nov 15, 2023 26.03 26.69 25.89 26.38 26.23 218,700
Nov 14, 2023 25.24 26.11 25.24 25.93 25.78 173,400
Nov 13, 2023 0.16 Dividend
Nov 13, 2023 24.16 24.83 24.11 24.55 24.41 127,100
Nov 10, 2023 24.20 24.72 23.96 24.60 24.30 141,400
Nov 9, 2023 24.77 24.87 23.92 24.04 23.75 162,200
Nov 8, 2023 24.57 24.93 24.05 24.36 24.06 257,700
Nov 7, 2023 25.15 25.46 24.41 24.60 24.30 311,200
Nov 6, 2023 25.81 25.81 24.84 25.41 25.10 352,300
Nov 3, 2023 26.59 27.76 24.20 25.88 25.56 338,000
Nov 2, 2023 27.75 28.09 27.45 28.07 27.73 117,300
Nov 1, 2023 27.36 27.81 26.86 27.23 26.90 186,800
Oct 31, 2023 28.13 28.13 27.46 27.55 27.21 106,800
Oct 30, 2023 28.18 28.28 27.75 27.97 27.63 100,800
Oct 27, 2023 28.17 28.82 27.65 27.78 27.44 146,300
Oct 26, 2023 27.48 28.28 27.42 28.06 27.72 149,300
Oct 25, 2023 26.89 27.43 26.76 27.23 26.90 140,400
Oct 24, 2023 27.68 27.89 27.21 27.21 26.88 107,400
Oct 23, 2023 27.79 28.09 27.16 27.29 26.96 167,800
Oct 20, 2023 28.51 28.58 27.93 27.98 27.64 146,300
Oct 19, 2023 28.71 29.09 28.25 28.46 28.11 143,000
Oct 18, 2023 29.33 29.80 28.82 28.83 28.48 122,100
Oct 17, 2023 28.81 30.10 28.65 29.73 29.37 147,100
Oct 16, 2023 29.17 29.58 28.99 29.14 28.78 91,800
Oct 13, 2023 29.53 29.63 28.77 28.79 28.44 84,300
Oct 12, 2023 29.76 29.76 29.13 29.54 29.18 120,400
Oct 11, 2023 30.02 30.41 29.48 29.64 29.28 117,800
Oct 10, 2023 29.67 30.35 29.67 30.13 29.76 107,500
Oct 9, 2023 28.75 29.63 28.67 29.51 29.15 105,000
Oct 6, 2023 28.28 28.90 28.13 28.84 28.49 146,700
Oct 5, 2023 28.78 28.96 28.16 28.49 28.14 157,800
Oct 4, 2023 29.08 29.08 28.15 28.83 28.48 138,100
Oct 3, 2023 29.36 29.70 28.73 28.86 28.51 151,600
Oct 2, 2023 30.71 30.82 29.13 29.84 29.48 194,500
Sep 29, 2023 31.20 31.33 30.85 31.08 30.70 207,300
Sep 28, 2023 30.68 31.18 30.68 30.93 30.55 170,000
Sep 27, 2023 30.31 30.75 30.10 30.60 30.23 181,900
Sep 26, 2023 30.40 30.77 30.00 30.02 29.65 141,300
Sep 25, 2023 30.36 30.84 30.36 30.71 30.34 93,300
Sep 22, 2023 30.98 31.17 30.60 30.60 30.23 126,500
Sep 21, 2023 30.51 31.08 30.06 30.90 30.52 163,500
Sep 20, 2023 31.13 31.57 30.77 30.83 30.45 85,600
Sep 19, 2023 31.18 31.62 30.91 30.93 30.55 181,100
Sep 18, 2023 31.68 31.97 30.88 31.15 30.77 294,900
Sep 15, 2023 31.39 31.80 30.77 31.48 31.10 1,274,900
Sep 14, 2023 30.42 31.66 30.42 31.62 31.23 194,800
Sep 13, 2023 30.59 30.87 30.00 30.09 29.72 283,600
Sep 12, 2023 30.44 30.66 29.97 30.42 30.05 276,600
Sep 11, 2023 31.05 31.37 30.17 30.41 30.04 203,200
Sep 8, 2023 30.81 30.89 30.13 30.72 30.35 219,400
Sep 7, 2023 31.92 32.06 30.47 30.68 30.31 235,300
Sep 6, 2023 32.55 33.00 31.91 32.12 31.73 156,800
Sep 5, 2023 33.62 33.62 32.37 32.41 32.02 205,300
Sep 1, 2023 33.32 34.26 33.24 33.88 33.47 296,900
Aug 31, 2023 32.84 33.18 32.68 33.08 32.68 248,500
Aug 30, 2023 32.81 33.22 32.77 32.81 32.41 99,300
Aug 29, 2023 33.01 33.38 32.92 33.00 32.60 130,200
Aug 28, 2023 32.91 33.34 32.81 32.97 32.57 126,700
Aug 25, 2023 32.63 33.05 32.54 32.84 32.44 85,700
Aug 24, 2023 32.28 32.94 32.28 32.47 32.07 119,800
Aug 23, 2023 33.08 33.08 32.33 32.45 32.05 120,800
Aug 22, 2023 33.92 34.30 33.07 33.10 32.70 161,900
Aug 21, 2023 34.52 34.87 33.77 33.80 33.39 225,600
Aug 18, 2023 33.77 34.61 33.77 34.59 34.17 210,300
Aug 17, 2023 34.19 34.47 33.92 34.10 33.68 165,300
Aug 16, 2023 34.60 34.75 33.94 33.99 33.58 131,800
Aug 15, 2023 36.26 36.42 34.67 34.70 34.28 162,800
Aug 14, 2023 0.16 Dividend
Aug 14, 2023 37.26 37.29 36.58 36.68 36.23 111,700
Aug 11, 2023 37.34 37.86 37.01 37.73 37.11 100,200
Aug 10, 2023 37.54 37.64 36.90 37.49 36.88 113,400
Aug 9, 2023 35.97 37.39 35.85 37.28 36.67 319,700
Aug 8, 2023 35.47 36.48 35.40 35.97 35.38 185,000
Aug 7, 2023 39.53 39.71 36.02 36.20 35.61 277,200
Aug 4, 2023 39.35 40.85 37.96 39.72 39.07 243,700
Aug 3, 2023 39.50 40.02 39.05 39.38 38.74 176,500
Aug 2, 2023 39.80 39.93 39.35 39.75 39.10 102,900
Aug 1, 2023 39.72 40.28 39.58 40.27 39.61 99,800
Jul 31, 2023 39.30 40.20 39.22 40.11 39.45 96,000
Jul 28, 2023 40.21 40.33 39.21 39.28 38.64 96,100
Jul 27, 2023 39.77 40.27 39.62 39.91 39.26 119,600
Jul 26, 2023 39.25 39.71 39.13 39.60 38.95 106,400
Jul 25, 2023 38.22 39.32 38.22 39.25 38.61 92,000
Jul 24, 2023 37.46 38.40 37.46 38.31 37.68 88,900
Jul 21, 2023 38.09 38.09 37.53 37.63 37.01 85,800
Jul 20, 2023 37.91 38.10 37.51 38.00 37.38 104,200
Jul 19, 2023 37.65 37.93 37.42 37.65 37.03 115,500
Jul 18, 2023 37.28 38.22 37.28 37.82 37.20 75,800
Jul 17, 2023 37.05 37.62 36.95 37.46 36.85 86,300
Jul 14, 2023 37.52 37.52 36.71 37.36 36.75 99,600
Jul 13, 2023 37.15 37.86 37.12 37.79 37.17 132,900
Jul 12, 2023 37.15 37.45 36.85 37.13 36.52 190,300
Jul 11, 2023 36.49 36.75 36.00 36.34 35.74 135,400
Jul 10, 2023 35.65 36.34 35.65 36.26 35.67 120,300
Jul 7, 2023 34.72 36.11 34.72 35.91 35.32 150,200
Jul 6, 2023 34.28 34.70 33.42 34.69 34.12 152,100
Jul 5, 2023 35.84 35.84 34.79 34.87 34.30 179,000
Jul 3, 2023 34.70 36.15 34.70 35.97 35.38 78,100
Jun 30, 2023 35.56 35.56 34.97 34.98 34.41 168,800
Jun 29, 2023 34.57 35.65 34.57 35.28 34.70 136,000
Jun 28, 2023 34.48 34.61 34.06 34.58 34.01 91,200
Jun 27, 2023 34.10 34.64 33.75 34.50 33.94 134,900
Jun 26, 2023 33.65 34.57 33.65 34.12 33.56 133,700
Jun 23, 2023 34.45 35.04 33.86 33.91 33.35 481,600
Jun 22, 2023 35.23 35.35 34.69 35.02 34.45 105,000
Jun 21, 2023 34.93 35.90 34.84 35.48 34.90 119,900
Jun 20, 2023 35.20 35.27 34.64 35.23 34.65 124,500
Jun 16, 2023 35.97 36.13 34.96 35.65 35.07 933,200
Jun 15, 2023 34.95 35.78 34.79 35.62 35.04 143,700
Jun 14, 2023 36.05 36.22 35.11 35.22 34.64 157,100
Jun 13, 2023 35.37 36.31 35.37 35.71 35.13 157,300
Jun 12, 2023 35.27 35.97 35.18 35.34 34.76 180,200
Jun 9, 2023 36.24 36.28 35.26 35.51 34.93 122,500
Jun 8, 2023 37.58 37.58 36.12 36.46 35.86 109,300
Jun 7, 2023 36.62 38.24 36.62 37.66 37.04 279,100
Jun 6, 2023 34.98 36.56 34.98 36.40 35.80 147,700
Jun 5, 2023 35.11 35.42 34.37 35.22 34.64 174,000
Jun 2, 2023 34.11 35.44 34.06 35.44 34.86 258,100
Jun 1, 2023 32.95 33.46 32.80 33.35 32.80 156,100
May 31, 2023 33.80 33.99 32.84 32.90 32.36 188,400
May 30, 2023 34.31 34.41 33.58 33.84 33.29 127,800
May 26, 2023 34.55 34.72 34.19 34.22 33.66 127,000
May 25, 2023 35.36 35.71 34.46 34.54 33.97 95,200
May 24, 2023 35.54 36.15 35.38 35.66 35.08 145,700
May 23, 2023 35.29 36.22 34.85 35.78 35.19 140,900
May 22, 2023 35.23 35.55 34.68 35.32 34.74 126,800
May 19, 2023 35.09 35.23 34.45 35.23 34.65 129,600
May 18, 2023 33.76 34.88 33.55 34.71 34.14 118,300
May 17, 2023 33.66 34.07 33.35 33.99 33.43 107,600
May 16, 2023 33.53 33.84 33.09 33.39 32.84 150,600
May 15, 2023 0.15 Dividend
May 15, 2023 33.54 34.04 33.31 33.98 33.42 113,200
May 12, 2023 34.00 34.20 33.29 33.52 32.83 86,200
May 11, 2023 34.02 34.40 33.69 33.97 33.27 129,900
May 10, 2023 34.46 34.78 34.00 34.64 33.93 173,000
May 9, 2023 34.40 34.71 33.82 33.93 33.23 110,400
May 8, 2023 37.27 37.61 34.62 34.81 34.09 264,300
May 5, 2023 36.36 37.54 35.70 37.24 36.47 165,600
May 4, 2023 35.94 36.16 34.99 35.05 34.33 145,800
May 3, 2023 37.05 37.50 36.31 36.37 35.62 182,200
May 2, 2023 37.08 37.28 36.21 37.00 36.24 106,900
May 1, 2023 37.53 37.92 37.18 37.44 36.67 130,300
Apr 28, 2023 36.97 38.17 36.97 37.68 36.90 113,800
Apr 27, 2023 37.10 37.35 35.82 37.06 36.30 274,800
Apr 26, 2023 37.17 37.57 36.69 36.92 36.16 144,600
Apr 25, 2023 38.51 38.72 37.51 37.69 36.91 273,600
Apr 24, 2023 38.79 39.27 38.59 39.20 38.39 83,000
Apr 21, 2023 39.64 39.64 38.55 38.76 37.96 123,800
Apr 20, 2023 39.39 39.81 39.29 39.68 38.86 127,000
Apr 19, 2023 39.25 39.94 38.54 39.78 38.96 134,200

Related Tickers

VHI Valhi, Inc.
14.90
-1.32%
 
MEOH Methanex Corporation
47.66
+1.27%
 
LXU LSB Industries, Inc.
8.09
+1.63%
 
WLKP Westlake Chemical Partners LP
21.74
0.00%
 
HUN Huntsman Corporation
23.84
+0.51%
 
CE Celanese Corporation
156.19
+1.02%
 
GPRE Green Plains Inc.
21.54
+1.87%
 
REX REX American Resources Corporation
56.22
+1.66%
 
BAK Braskem S.A.
8.60
-0.52%
 
SVYSF Solvay SA
32.95
+0.30%