AdvanSix (ASIX) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free ASIX Stock Alerts $24.45 -0.40 (-1.61%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media AdvanSix Stock Price Performance5 Day Performance-1.49%1 Month Performance-9.85%3 Month Performance-10.36%6 Month Performance-6.39%Year-To-Date Performance-18.39%1 Year Performance-30.60% 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 Email Address Ad Wall Street StarThis Apple-like Innovator is Revolutionizing HealthcareAI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry ASIX Stock Chart for Tuesday, May, 21, 2024 ASIX Chart by TradingView AdvanSix Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$24.85$24.45-1.61%$24.83$24.4494,497 shs$655.75 million05/17/2024$24.82$24.85+0.12%$25.15$24.7365,193 shs$666.48 million05/16/2024$25.06$24.82-0.96%$25.01$24.4297,915 shs$665.67 million05/15/2024$25.03$25.06+0.12%$25.35$25.0072,431 shs$672.11 million05/14/2024$25.04$25.03-0.04%$25.45$24.8896,612 shs$671.28 million05/13/2024$24.88$25.04+0.64%$25.15$24.58119,687 shs$671.57 million Get the Latest News and Ratings for ASIX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AdvanSix and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$24.57$24.88+1.26%$24.91$24.21124,881 shs$667.26 million05/09/2024$24.12$24.57+1.87%$24.86$24.12148,775 shs$658.94 million05/08/2024$23.90$24.12+0.92%$24.50$23.65107,017 shs$646.66 million05/07/2024$23.21$23.90+2.97%$24.34$23.23162,777 shs$640.76 million05/06/2024$22.13$23.21+4.88%$23.81$22.39222,428 shs$622.26 million05/03/2024$25.76$22.07-14.32%$24.60$21.55377,971 shs$591.70 million05/02/2024$25.49$25.76+1.06%$25.81$25.3589,825 shs$690.63 million05/01/2024$25.26$25.49+0.91%$26.07$25.2592,129 shs$683.39 million04/30/2024$26.25$25.26-3.77%$26.00$25.23119,688 shs$674.44 million04/29/2024$26.01$26.25+0.92%$26.44$26.00125,575 shs$700.88 million04/26/2024$25.89$26.02+0.48%$26.32$25.9378,919 shs$694.60 million04/25/2024$26.64$25.89-2.82%$26.32$25.7685,460 shs$691.26 million04/24/2024$27.15$26.64-1.88%$27.16$26.4090,034 shs$711.29 million04/23/2024$26.55$27.15+2.26%$27.28$26.57107,308 shs$724.91 million04/22/2024$27.12$26.55-2.10%$26.90$26.40129,195 shs$708.89 million04/19/2024$26.83$27.13+1.12%$27.30$26.84120,290 shs$724.37 million04/18/2024$26.69$26.83+0.52%$27.27$26.6792,149 shs$716.36 million04/17/2024$26.98$26.69-1.07%$27.23$26.6386,158 shs$712.62 million04/16/2024$27.04$26.98-0.22%$27.32$26.58186,734 shs$720.37 million04/15/2024$27.46$27.04-1.53%$27.56$26.9072,381 shs$721.97 million04/12/2024$27.96$27.49-1.70%$27.87$27.2973,848 shs$733.85 million04/11/2024$28.29$27.96-1.17%$28.39$27.75119,391 shs$746.53 million04/10/2024$29.54$28.29-4.23%$28.94$27.86111,681 shs$755.34 million04/09/2024$27.99$29.54+5.54%$29.58$27.93113,951 shs$788.72 million04/08/2024$28.45$27.99-1.62%$28.68$27.9888,978 shs$747.33 million04/05/2024$27.74$28.47+2.61%$28.52$27.47289,584 shs$760.02 million04/04/2024$27.75$27.74-0.04%$28.44$27.57130,713 shs$740.66 million04/03/2024$27.45$27.75+1.09%$27.75$27.27107,931 shs$740.93 million04/02/2024$27.17$27.45+1.03%$27.93$26.93229,278 shs$732.92 million04/01/2024$28.60$27.17-5.00%$28.88$27.12153,933 shs$725.44 million03/29/2024$28.60$28.60$28.69$27.67222,409 shs$763.62 million03/28/2024$27.58$28.60+3.70%$28.69$27.67222,409 shs$763.62 million03/27/2024$26.34$27.58+4.71%$27.58$26.46103,053 shs$736.39 million03/26/2024$26.72$26.34-1.42%$26.91$26.3459,532 shs$703.28 millionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry03/25/2024$26.74$26.72-0.07%$27.08$26.6774,349 shs$713.42 million03/22/2024$27.20$26.77-1.56%$27.33$26.7560,822 shs$714.76 million03/21/2024$27.08$27.20+0.42%$27.48$26.80141,645 shs$726.11 million03/20/2024$25.67$27.08+5.49%$27.21$25.48142,557 shs$723.04 million03/19/2024$25.62$25.67+0.20%$25.99$25.54136,423 shs$685.39 million03/18/2024$26.26$25.62-2.44%$26.18$25.61134,481 shs$684.05 million03/15/2024$25.92$26.27+1.35%$26.71$26.04268,246 shs$701.41 million03/14/2024$27.20$25.92-4.71%$27.00$25.64146,453 shs$692.06 million03/13/2024$26.78$27.20+1.57%$27.35$26.76122,926 shs$726.24 million03/12/2024$27.12$26.78-1.25%$27.11$26.69162,282 shs$715.03 million03/11/2024$26.88$27.12+0.89%$27.15$26.7478,109 shs$724.10 million03/08/2024$27.00$26.88-0.44%$27.40$26.8293,133 shs$717.70 million03/07/2024$26.57$27.00+1.62%$27.30$26.8985,447 shs$720.90 million03/06/2024$26.53$26.57+0.15%$26.89$26.29173,904 shs$709.42 million03/05/2024$27.50$26.53-3.53%$27.38$26.51116,411 shs$708.35 million03/04/2024$27.27$27.50+0.84%$27.83$27.28141,669 shs$734.25 million03/01/2024$28.01$27.28-2.61%$27.91$27.18103,349 shs$728.38 million02/29/2024$27.52$28.01+1.80%$28.08$27.29169,642 shs$747.87 million02/28/2024$27.56$27.52-0.16%$27.58$27.12224,749 shs$734.65 million02/27/2024$27.13$27.56+1.58%$27.88$27.23191,883 shs$735.85 million02/26/2024$28.04$27.13-3.25%$27.89$26.95268,411 shs$724.37 million02/23/2024$27.80$28.04+0.86%$28.10$27.52120,567 shs$748.67 million02/22/2024$27.28$27.80+1.92%$28.11$27.11187,542 shs$742.26 million02/21/2024$27.60$27.28-1.18%$28.14$27.12247,952 shs$735.06 million02/20/2024$28.98$27.60-4.76%$28.86$27.35393,395 shs$743.82 million Related Companies: NFGC Stock Price Chart LEU Stock Price Chart ARMN Stock Price Chart MTAL Stock Price Chart CRML Stock Price Chart MERC Stock Price Chart GATO Stock Price Chart DRD Stock Price Chart RYI Stock Price Chart HAYN Stock Price Chart Receive ASIX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AdvanSix and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ASIX) was last updated on 5/21/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsDoes this make you sick?Allegiance Gold[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersBill Gates is all about this tiny $2 stockTimothy SykesThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldBill Clinton Backing Biden Replacement???The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AdvanSix Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.