AdvanSix Inc (ASIX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.529 | 10.4331683168 | 24.24 | 27.73 | 24.105 | 160310 | 26.24382522 | CS |
| 4 | 3.849 | 16.7931937173 | 22.92 | 27.73 | 20.86 | 126350 | 23.73193197 | CS |
| 12 | 0.699 | 2.68124280783 | 26.07 | 27.73 | 20.86 | 136930 | 23.6678471 | CS |
| 26 | 0.619 | 2.36711281071 | 26.15 | 29.58 | 20.86 | 144800 | 25.51175301 | CS |
| 52 | -10.691 | -28.5397757608 | 37.46 | 40.855 | 20.86 | 160961 | 28.0361326 | CS |
| 156 | -1.961 | -6.82561782109 | 28.73 | 57.1 | 20.86 | 188534 | 37.0876524 | CS |
| 260 | 1.579 | 6.2683604605 | 25.19 | 57.1 | 8.06 | 198418 | 29.32371891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 26.575 | 0.47 | 1.82 | 26.22 | 26.75 | 25.9063 | 72551 |
| 1721428800 | 26.1 | -0.55 | -2.06 | 26.73 | 27.0668 | 25.6 | 142664 |
| 1721342400 | 26.65 | 0.04 | 0.15 | 26.54 | 27.66 | 26.21 | 163852 |
| 1721256000 | 26.61 | 1.56 | 6.23 | 25.3555 | 26.69 | 25.3555 | 192834 |
| 1721169600 | 25.05 | 1.12 | 4.68 | 24.24 | 25.37 | 24.105 | 132203 |
| 1721083200 | 23.93 | 0.36 | 1.53 | 23.63 | 24.35 | 23.46 | 113156 |
| 1720824000 | 23.57 | 0.4 | 1.73 | 23.56 | 23.75 | 23.06 | 115597 |
| 1720737600 | 23.17 | 1.5 | 6.92 | 21.75 | 23.37 | 21.75 | 151378 |
| 1720651200 | 21.67 | 0.77 | 3.68 | 21.11 | 21.69 | 20.86 | 111821 |
| 1720564800 | 20.9 | -0.6 | -2.79 | 21.36 | 21.36 | 20.86 | 87974 |
| 1720478400 | 21.5 | 0.23 | 1.08 | 21.5 | 21.93 | 21.325 | 125825 |
| 1720219200 | 21.27 | -0.88 | -3.97 | 21.99 | 22.03 | 21.24 | 139317 |
| 1720040640 | 22.15 | -0.01 | -0.05 | 22.26 | 22.49 | 22.11 | 46649 |
| 1719960000 | 22.16 | 0.09 | 0.41 | 22.21 | 22.39 | 21.83 | 83221 |
| 1719873600 | 22.07 | -0.85 | -3.71 | 22.98 | 23.08 | 21.8 | 136696 |
| 1719614400 | 22.92 | 0.3 | 1.33 | 22.93 | 23.11 | 22.58 | 293659 |
| 1719528000 | 22.62 | -0.07 | -0.31 | 22.84 | 22.84 | 22.2 | 124122 |
| 1719441600 | 22.69 | 0.13 | 0.58 | 22.36 | 22.72 | 22.13 | 113707 |
| 1719355200 | 22.56 | -0.6 | -2.59 | 22.92 | 23.15 | 22.39 | 116317 |
| 1719268800 | 23.16 | 0.44 | 1.94 | 22.92 | 23.38 | 22.71 | 131187 |
| 1719009600 | 22.72 | -0.5 | -2.15 | 23.12 | 23.35 | 22.69 | 614757 |
| 1718923200 | 23.22 | 0.13 | 0.56 | 22.92 | 23.38 | 22.92 | 71867 |
| 1718750400 | 23.09 | -0.04 | -0.17 | 23.06 | 23.42 | 22.69 | 114947 |
| 1718664000 | 23.13 | 0.22 | 0.96 | 22.75 | 23.17 | 22.55 | 92248 |
| 1718404800 | 22.91 | -1.05 | -4.38 | 23.7 | 23.89 | 22.77 | 120135 |
| 1718318400 | 23.96 | -0.6 | -2.44 | 24.32 | 24.32 | 23.42 | 124745 |
| 1718232000 | 24.56 | 0.39 | 1.61 | 24.795 | 25.6 | 24.55 | 149623 |
| 1718145600 | 24.17 | 0.44 | 1.85 | 23.61 | 24.28 | 23.5101 | 147376 |
| 1718059200 | 23.73 | 0.16 | 0.68 | 23.26 | 23.92 | 23.26 | 142162 |
| 1717800000 | 23.57 | -0.2 | -0.84 | 23.47 | 24 | 23.46 | 118187 |
| 1717713600 | 23.77 | 0.03 | 0.13 | 23.61 | 24.1 | 23.445 | 134859 |
| 1717627200 | 23.74 | -0.03 | -0.13 | 23.79 | 24.05 | 23.45 | 132902 |
| 1717540800 | 23.77 | -0.1 | -0.42 | 23.84 | 23.915 | 23.4575 | 150298 |
| 1717454400 | 23.87 | 0.17 | 0.72 | 23.95 | 24.26 | 23.69 | 225002 |
| 1717195200 | 23.7 | 0.67 | 2.91 | 23.16 | 23.9096 | 22.993 | 163705 |
| 1717108800 | 23.03 | 0.69 | 3.09 | 22.46 | 23.16 | 22.355 | 104798 |
| 1717022400 | 22.34 | -0.41 | -1.80 | 22.54 | 22.64 | 22.18 | 115799 |
| 1716936000 | 22.75 | -0.29 | -1.26 | 23.17 | 23.4634 | 22.58 | 97624 |
| 1716590400 | 23.04 | 0.11 | 0.48 | 23.16 | 23.3817 | 22.96 | 82080 |
| 1716504000 | 22.93 | -0.59 | -2.51 | 23.7 | 23.7 | 22.6 | 120242 |
| 1716417600 | 23.52 | 0.09 | 0.38 | 23.31 | 23.7 | 23.1545 | 114054 |
| 1716331200 | 23.43 | -1.02 | -4.17 | 24.33 | 24.33 | 23.32 | 109817 |
| 1716244800 | 24.45 | -0.4 | -1.61 | 24.76 | 24.83 | 24.44 | 93820 |
| 1715985600 | 24.85 | 0.03 | 0.12 | 24.98 | 25.1503 | 24.73 | 68476 |
| 1715899200 | 24.82 | -0.25 | -1.00 | 24.96 | 25.005 | 24.42 | 97915 |
| 1715812800 | 25.07 | 0.03 | 0.12 | 25.33 | 25.38 | 25 | 72431 |
| 1715726400 | 25.04 | 0 | 0.00 | 25.36 | 25.45 | 24.88 | 96612 |
| 1715640000 | 25.04 | 0.16 | 0.64 | 24.99 | 25.15 | 24.58 | 127504 |
| 1715380800 | 24.88 | 0.33 | 1.34 | 24.51 | 24.91 | 24.2088 | 125006 |
| 1715294400 | 24.55 | 0.43 | 1.78 | 24.28 | 24.86 | 24.12 | 148775 |
| 1715208000 | 24.12 | 0.22 | 0.92 | 23.76 | 24.5 | 23.65 | 107017 |
| 1715121600 | 23.9 | 0.69 | 2.97 | 23.33 | 24.34 | 23.21 | 162777 |
| 1715035200 | 23.21 | 1.08 | 4.88 | 22.39 | 23.81 | 22.39 | 230245 |
| 1714776000 | 22.13 | -3.62 | -14.06 | 23.84 | 24.6 | 21.5517 | 378121 |
| 1714689600 | 25.75 | 0.24 | 0.94 | 25.72 | 25.8199 | 25.26 | 89825 |
| 1714603200 | 25.51 | 0.25 | 0.99 | 25.23 | 26.07 | 25.23 | 91988 |
| 1714516800 | 25.26 | -0.99 | -3.77 | 26.07 | 26.07 | 25.23 | 119688 |
| 1714430400 | 26.25 | 0.24 | 0.92 | 26.1 | 26.44 | 25.995 | 125576 |
| 1714171200 | 26.01 | 0.11 | 0.42 | 25.89 | 26.32 | 25.89 | 78919 |
| 1714084800 | 25.9 | -0.74 | -2.78 | 26.29 | 26.33 | 25.7601 | 83330 |
| 1713998400 | 26.64 | -0.53 | -1.95 | 26.84 | 27.1589 | 26.4 | 90034 |
| 1713912000 | 27.17 | 0.62 | 2.34 | 26.54 | 27.29 | 26.53 | 107308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
