NYSE - Delayed Quote
USD
AdvanSix Inc. (ASIX)
17.45
+0.25
(+1.45%)
At close: September 4 at 4:00:02 PM EDT
17.45
0.00
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
Trade ASIX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
17.07
17.49
16.94
17.45
17.45
202,300
Sep 3, 2026
17.77
17.86
17.02
17.20
17.20
194,400
Sep 2, 2026
16.78
17.68
16.55
17.62
17.62
204,600
Sep 1, 2026
16.80
16.86
16.52
16.76
16.76
194,000
Aug 31, 2026
16.70
16.95
16.61
16.81
16.81
230,100
Aug 28, 2026
16.56
16.76
16.43
16.49
16.49
198,900
Aug 27, 2026
16.41
16.48
16.16
16.37
16.37
285,100
Aug 26, 2026
16.34
16.59
16.23
16.53
16.53
220,300
Aug 25, 2026
16.68
16.73
16.18
16.36
16.36
242,700
Aug 24, 2026
17.18
17.33
16.63
16.80
16.80
218,300
Aug 21, 2026
17.37
17.58
17.06
17.18
17.18
226,000
Aug 20, 2026
17.07
17.54
16.97
17.33
17.33
313,700
Aug 19, 2026
16.88
17.50
16.88
17.05
17.05
310,100
Aug 18, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
16.78
16.85
16.43
16.56
16.56
364,700
Aug 17, 2026
16.94
16.97
16.32
16.71
16.55
385,700
Aug 14, 2026
16.58
17.16
16.50
17.04
16.88
297,300
Aug 13, 2026
15.75
16.59
15.75
16.53
16.37
378,100
Aug 12, 2026
16.66
16.75
15.76
15.82
15.67
485,400
Aug 11, 2026
16.47
17.30
16.47
16.74
16.58
452,300
Aug 10, 2026
16.22
16.71
15.75
16.26
16.10
451,700
Aug 7, 2026
16.41
16.80
14.77
16.48
16.32
719,000
Aug 6, 2026
20.33
20.64
19.98
20.14
19.95
219,600
Aug 5, 2026
20.45
20.45
19.88
20.03
19.84
154,900
Aug 4, 2026
19.87
20.28
19.55
20.26
20.07
181,700
Aug 3, 2026
20.24
20.26
19.85
20.09
19.90
175,800
Jul 31, 2026
20.38
20.38
19.43
20.06
19.87
198,100
Jul 30, 2026
20.38
20.62
19.83
20.60
20.40
153,000
Jul 29, 2026
20.67
20.75
19.92
20.12
19.93
185,700
Jul 28, 2026
20.59
20.89
20.33
20.43
20.23
165,000
Jul 27, 2026
20.90
20.98
20.20
20.25
20.06
197,700
Jul 24, 2026
21.37
21.37
20.82
21.05
20.85
148,600
Jul 23, 2026
22.00
22.31
21.08
21.39
21.19
314,300
Jul 22, 2026
21.66
22.44
21.66
21.85
21.64
303,100
Jul 21, 2026
20.37
21.69
20.37
21.56
21.35
279,700
Jul 20, 2026
20.64
20.74
20.35
20.43
20.23
159,800
Jul 17, 2026
20.87
21.29
20.58
20.79
20.59
206,900
Jul 16, 2026
20.74
21.46
20.72
20.76
20.56
258,300
Jul 15, 2026
21.02
21.09
20.46
20.71
20.51
213,900
Jul 14, 2026
21.07
21.34
20.86
21.03
20.83
348,500
Jul 13, 2026
20.40
21.28
20.40
20.93
20.73
296,400
Jul 10, 2026
19.96
20.64
19.96
20.28
20.09
205,900
Jul 9, 2026
20.28
20.28
19.39
19.96
19.77
238,900
Jul 8, 2026
21.19
21.38
20.47
20.48
20.28
200,600
Jul 7, 2026
20.35
21.01
20.24
20.97
20.77
207,100
Jul 6, 2026
20.11
20.26
19.87
20.10
19.91
200,300
Jul 2, 2026
20.10
20.46
19.84
20.29
20.10
287,600
Jul 1, 2026
19.65
20.41
19.45
19.85
19.66
189,300
Jun 30, 2026
19.92
20.08
19.40
19.88
19.69
284,100
Jun 29, 2026
20.08
20.40
19.53
19.73
19.54
370,100
Jun 26, 2026
19.67
20.29
19.60
20.27
20.08
779,300
Jun 25, 2026
19.68
19.86
19.24
19.85
19.66
184,200
Jun 24, 2026
19.12
19.94
19.12
19.77
19.58
260,700
Jun 23, 2026
19.43
19.63
19.21
19.35
19.16
360,100
Jun 22, 2026
19.75
19.78
18.88
19.48
19.29
224,400
Jun 18, 2026
20.62
20.76
19.56
19.86
19.67
336,000
Jun 17, 2026
21.32
21.57
20.74
20.79
20.59
187,400
Jun 16, 2026
22.29
22.41
20.91
21.30
21.10
203,300
Jun 15, 2026
22.14
22.60
22.00
22.33
22.12
188,200
Jun 12, 2026
21.50
22.88
21.40
22.81
22.59
183,500
Jun 11, 2026
21.73
21.99
21.38
21.49
21.28
215,400
Jun 10, 2026
21.70
21.77
21.35
21.43
21.22
182,400
Jun 9, 2026
21.63
21.80
21.02
21.50
21.29
209,200
Jun 8, 2026
21.45
21.59
21.04
21.37
21.17
217,600
Jun 5, 2026
22.07
22.07
21.22
21.48
21.27
151,400
Jun 4, 2026
22.18
22.21
21.75
22.06
21.85
178,100
Jun 3, 2026
22.56
22.82
22.02
22.16
21.95
151,500
Jun 2, 2026
22.38
22.79
22.22
22.65
22.43
133,200
Jun 1, 2026
22.65
22.75
22.18
22.29
22.08
136,700
May 29, 2026
22.92
22.94
22.28
22.44
22.23
186,600
May 28, 2026
22.97
23.13
22.84
23.06
22.84
215,400
May 27, 2026
22.40
22.83
22.30
22.66
22.44
214,000
May 26, 2026
22.20
22.72
22.08
22.55
22.33
199,000
May 22, 2026
22.00
22.45
22.00
22.26
22.05
230,800
May 21, 2026
21.44
21.95
21.18
21.83
21.62
299,000
May 20, 2026
21.14
21.56
20.98
21.42
21.21
234,400
May 19, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
21.51
21.51
21.01
21.30
21.10
216,800
May 18, 2026
21.68
21.92
21.19
21.83
21.46
276,200
May 15, 2026
21.65
21.80
21.29
21.62
21.26
285,500
May 14, 2026
22.21
22.32
21.74
21.81
21.44
341,800
May 13, 2026
22.76
23.08
22.23
22.37
21.99
330,200
May 12, 2026
22.64
22.89
22.30
22.49
22.11
412,700
May 11, 2026
20.39
23.01
20.39
22.53
22.15
681,400
May 8, 2026
21.05
21.41
19.40
20.32
19.98
1,239,600
May 7, 2026
24.77
24.82
22.75
23.94
23.54
537,300
May 6, 2026
25.81
25.81
24.74
25.16
24.74
322,000
May 5, 2026
25.73
26.73
25.54
26.17
25.73
453,100
May 4, 2026
25.67
25.67
25.10
25.42
24.99
255,900
May 1, 2026
24.86
25.77
24.55
25.37
24.94
343,600
Apr 30, 2026
24.20
24.83
24.14
24.66
24.24
279,600
Apr 29, 2026
23.77
24.59
23.77
24.44
24.03
284,400
Apr 28, 2026
23.95
24.17
23.49
23.69
23.29
198,700
Apr 27, 2026
23.77
24.02
23.29
23.62
23.22
217,600
Apr 24, 2026
23.01
23.50
22.65
23.42
23.03
245,200
Apr 23, 2026
22.68
23.01
22.50
22.96
22.57
210,300
Apr 22, 2026
22.63
22.84
22.51
22.73
22.35
228,700
Apr 21, 2026
22.27
22.58
22.14
22.54
22.16
175,800
Apr 20, 2026
21.73
22.58
21.73
22.25
21.88
324,800
Apr 17, 2026
22.88
22.88
21.37
21.57
21.21
405,100
Apr 16, 2026
23.09
23.83
23.00
23.70
23.30
424,500
Apr 15, 2026
23.29
23.40
22.83
23.02
22.63
200,300
Apr 14, 2026
23.77
23.84
23.07
23.31
22.92
255,200
Apr 13, 2026
23.95
24.43
23.70
23.90
23.50
269,400
Apr 10, 2026
23.62
23.96
23.58
23.94
23.54
223,100
Apr 9, 2026
24.38
24.90
23.03
23.33
22.94
451,400
Apr 8, 2026
24.03
24.49
23.20
24.43
24.02
418,600
Apr 7, 2026
24.76
25.01
24.50
24.83
24.41
308,400
Apr 6, 2026
25.27
25.50
24.34
24.63
24.22
450,800
Apr 2, 2026
25.08
25.94
25.08
25.32
24.89
673,500
Apr 1, 2026
24.67
25.14
24.32
25.10
24.68
758,800
Mar 31, 2026
24.41
25.17
23.63
24.40
23.99
450,500
Mar 30, 2026
24.38
24.52
23.70
24.12
23.71
313,600
Mar 27, 2026
24.28
24.50
23.87
24.06
23.65
379,400
Mar 26, 2026
23.38
24.46
23.38
24.43
24.02
516,600
Mar 25, 2026
22.95
23.44
22.79
23.44
23.05
509,000
Mar 24, 2026
21.17
23.26
20.78
22.95
22.56
669,900
Mar 23, 2026
20.53
21.56
20.50
21.27
20.91
729,500
Mar 20, 2026
21.10
21.35
20.20
20.25
19.91
2,031,500
Mar 19, 2026
20.81
21.36
20.46
21.05
20.70
516,800
Mar 18, 2026
20.77
21.60
20.73
21.00
20.65
557,000
Mar 17, 2026
20.42
21.36
20.39
20.76
20.41
642,800
Mar 16, 2026
20.49
20.89
20.26
20.30
19.96
528,000
Mar 13, 2026
21.08
21.21
20.32
20.60
20.25
579,200
Mar 12, 2026
18.47
21.08
18.47
20.99
20.64
825,000
Mar 11, 2026
18.62
18.87
17.92
18.45
18.14
358,600
Mar 10, 2026
18.65
19.35
18.38
18.62
18.31
479,700
Mar 9, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
19.12
19.39
18.43
18.82
18.50
636,900
Mar 6, 2026
21.02
21.30
19.11
19.61
19.12
1,128,000
Mar 5, 2026
20.26
21.46
20.26
20.64
20.13
1,096,400
Mar 4, 2026
18.57
19.91
17.98
19.78
19.29
552,500
Mar 3, 2026
17.64
18.68
17.54
18.42
17.96
309,200
Mar 2, 2026
17.91
18.71
17.56
18.35
17.89
289,500
Feb 27, 2026
17.65
17.83
17.10
17.83
17.39
717,200
Feb 26, 2026
18.16
18.26
17.31
17.89
17.45
322,600
Feb 25, 2026
17.99
18.24
17.55
18.15
17.70
388,100
Feb 24, 2026
18.05
18.67
17.82
17.91
17.46
331,100
Feb 23, 2026
19.50
19.92
17.99
18.04
17.59
429,500
Feb 20, 2026
18.66
19.31
17.97
18.77
18.30
559,700
Feb 19, 2026
17.76
18.09
17.59
18.00
17.55
271,200
Feb 18, 2026
18.04
18.64
17.76
17.81
17.37
192,900
Feb 17, 2026
18.65
18.65
17.98
18.10
17.65
276,900
Feb 13, 2026
18.50
18.78
18.17
18.65
18.19
166,800
Feb 12, 2026
18.87
19.38
18.12
18.48
18.02
276,500
Feb 11, 2026
19.10
19.50
18.66
18.86
18.39
216,900
Feb 10, 2026
18.93
19.41
18.85
18.97
18.50
274,200
Feb 9, 2026
18.46
19.00
17.95
18.86
18.39
317,500
Feb 6, 2026
17.90
18.60
17.61
18.50
18.04
399,000
Feb 5, 2026
18.04
18.19
17.54
17.84
17.40
309,500
Feb 4, 2026
17.47
18.47
17.22
18.16
17.71
369,700
Feb 3, 2026
16.25
17.41
16.25
17.25
16.82
351,600
Feb 2, 2026
15.76
16.59
15.55
16.42
16.01
330,800
Jan 30, 2026
16.00
16.23
15.69
15.84
15.45
373,300
Jan 29, 2026
16.21
16.42
15.94
16.05
15.65
445,200
Jan 28, 2026
16.65
16.67
16.13
16.37
15.96
279,900
Jan 27, 2026
16.75
16.79
16.46
16.51
16.10
227,400
Jan 26, 2026
17.00
17.38
16.68
16.78
16.36
336,000
Jan 23, 2026
17.10
17.24
16.90
17.07
16.65
324,000
Jan 22, 2026
17.04
17.40
16.97
17.10
16.67
297,400
Jan 21, 2026
16.36
17.24
16.28
17.02
16.60
262,800
Jan 20, 2026
16.71
16.76
16.09
16.17
15.77
362,500
Jan 16, 2026
17.71
17.81
16.64
17.00
16.58
464,300
Jan 15, 2026
18.25
18.25
17.65
17.94
17.49
296,700
Jan 14, 2026
18.32
18.74
18.12
18.44
17.98
322,900
Jan 13, 2026
18.38
18.55
18.13
18.21
17.76
229,300
Jan 12, 2026
18.39
18.83
18.22
18.26
17.81
263,000
Jan 9, 2026
18.26
18.66
17.94
18.49
18.03
343,300
Jan 8, 2026
17.62
18.44
17.60
18.18
17.73
337,300
Jan 7, 2026
17.85
17.98
17.45
17.76
17.32
398,400
Jan 6, 2026
16.90
17.84
16.42
17.82
17.38
595,700
Jan 5, 2026
17.19
17.48
16.63
16.66
16.25
468,200
Jan 2, 2026
17.47
17.57
17.04
17.22
16.79
294,400
Dec 31, 2025
17.47
17.69
17.25
17.30
16.87
390,100
Dec 30, 2025
17.14
17.68
17.10
17.56
17.12
369,700
Dec 29, 2025
17.31
17.33
17.16
17.18
16.75
315,000
Dec 26, 2025
17.15
17.40
17.00
17.38
16.95
359,500
Dec 24, 2025
16.81
17.22
16.80
17.11
16.68
241,500
Dec 23, 2025
16.73
16.96
16.70
16.81
16.39
428,700
Dec 22, 2025
16.65
17.38
16.55
16.85
16.43
662,600
Dec 19, 2025
16.29
16.62
16.13
16.56
16.15
5,356,300
Dec 18, 2025
16.38
16.58
16.16
16.42
16.01
521,800
Dec 17, 2025
16.00
16.60
15.96
16.35
15.94
509,000
Dec 16, 2025
15.91
16.41
15.69
16.07
15.67
506,100
Dec 15, 2025
16.33
16.40
15.80
15.97
15.57
545,000
Dec 12, 2025
16.88
16.88
16.13
16.30
15.89
374,400
Dec 11, 2025
16.70
17.29
16.53
16.70
16.28
595,300
Dec 10, 2025
15.91
16.86
15.84
16.73
16.31
829,500
Dec 9, 2025
15.46
15.97
15.36
15.95
15.55
762,800
Dec 8, 2025
15.94
16.05
15.20
15.32
14.94
827,900
Dec 5, 2025
15.72
16.14
15.61
16.02
15.62
451,800
Dec 4, 2025
15.80
15.96
15.61
15.73
15.34
440,100
Dec 3, 2025
15.35
16.00
15.34
15.86
15.47
479,000
Dec 2, 2025
15.47
15.48
15.05
15.35
14.97
435,700
Dec 1, 2025
15.25
15.65
15.23
15.28
14.90
466,400
Nov 28, 2025
15.10
15.45
15.05
15.39
15.01
315,800
Nov 26, 2025
15.06
15.33
15.06
15.09
14.71
485,800
Nov 25, 2025
14.80
15.33
14.69
15.17
14.79
433,100
Nov 24, 2025
14.56
14.73
14.38
14.64
14.28
558,300
Nov 21, 2025
14.43
15.15
14.39
14.72
14.35
466,600
Nov 20, 2025
14.61
14.72
14.27
14.38
14.02
360,200
Nov 19, 2025
14.37
14.71
14.20
14.37
14.01
403,200
Nov 18, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
14.27
14.51
14.10
14.30
13.94
510,200
Nov 17, 2025
15.68
15.69
14.40
14.42
13.91
336,700
Nov 14, 2025
16.12
16.26
15.66
15.71
15.15
353,400
Nov 13, 2025
16.17
16.66
16.08
16.20
15.62
330,200
Nov 12, 2025
16.47
16.73
16.14
16.17
15.59
410,600
Nov 11, 2025
16.46
16.79
16.26
16.46
15.87
454,000
Nov 10, 2025
15.50
16.62
15.44
16.25
15.67
735,000
Nov 7, 2025
17.71
17.81
14.80
15.38
14.83
1,152,500
Nov 6, 2025
18.85
18.85
18.11
18.15
17.50
416,800
Nov 5, 2025
18.71
19.01
18.52
18.87
18.20
302,800
Nov 4, 2025
18.44
18.75
18.39
18.58
17.92
361,800
Nov 3, 2025
18.51
18.76
18.20
18.73
18.06
377,600
Oct 31, 2025
18.51
18.76
18.31
18.59
17.93
431,900
Oct 30, 2025
19.15
19.33
18.44
18.58
17.92
464,900
Oct 29, 2025
19.52
19.75
19.13
19.40
18.71
309,000
Oct 28, 2025
19.55
19.93
19.25
19.67
18.97
230,300
Oct 27, 2025
20.14
20.43
19.74
19.75
19.05
144,400
Oct 24, 2025
20.43
20.48
20.06
20.08
19.36
193,900
Oct 23, 2025
19.64
20.40
19.63
20.23
19.51
168,500
Oct 22, 2025
19.19
19.56
19.08
19.53
18.83
157,500
Oct 21, 2025
19.13
19.53
19.07
19.23
18.54
132,200
Oct 20, 2025
19.74
19.89
19.11
19.13
18.45
173,500
Oct 17, 2025
19.39
20.03
19.39
19.63
18.93
300,100
Oct 16, 2025
19.86
19.99
19.18
19.48
18.79
316,300
Oct 15, 2025
20.60
20.89
19.42
19.72
19.02
310,700
Oct 14, 2025
20.33
20.60
20.10
20.51
19.78
295,300
Oct 13, 2025
20.79
21.38
20.59
20.59
19.86
280,200
Oct 10, 2025
20.75
20.95
20.32
20.57
19.84
371,200
Oct 9, 2025
20.63
20.68
20.24
20.66
19.92
249,400
Oct 8, 2025
20.53
20.70
20.29
20.58
19.85
179,600
Oct 7, 2025
20.23
20.75
20.10
20.43
19.70
352,200
Oct 6, 2025
19.70
20.26
19.53
20.20
19.48
310,400
Oct 3, 2025
19.48
20.03
19.41
19.60
18.90
312,500
Oct 2, 2025
19.02
19.41
19.02
19.39
18.70
227,600
Oct 1, 2025
19.18
19.44
18.96
18.99
18.31
202,400
Sep 30, 2025
19.34
19.45
19.08
19.38
18.69
208,200
Sep 29, 2025
19.53
19.53
19.10
19.36
18.67
224,800
Sep 26, 2025
19.11
19.58
19.11
19.46
18.77
178,300
Sep 25, 2025
19.56
19.59
18.91
19.09
18.41
184,600
Sep 24, 2025
19.45
19.74
19.35
19.61
18.91
201,700
Sep 23, 2025
19.92
20.29
19.39
19.43
18.74
191,000
Sep 22, 2025
20.20
20.25
19.84
19.96
19.25
251,700
Sep 19, 2025
21.16
21.16
20.36
20.41
19.68
678,200
Sep 18, 2025
21.01
21.23
20.83
21.08
20.33
140,600
Sep 17, 2025
20.95
21.85
20.79
20.91
20.16
201,100
Sep 16, 2025
21.12
21.17
20.78
20.84
20.10
158,800
Sep 15, 2025
21.47
21.73
21.06
21.10
20.35
152,200
Sep 12, 2025
21.70
21.77
21.43
21.47
20.70
211,300
Sep 11, 2025
20.61
21.85
20.61
21.82
21.04
276,600
Sep 10, 2025
20.50
20.85
20.50
20.64
19.90
160,900
Sep 9, 2025
21.12
21.20
20.62
20.62
19.88
177,900
Sep 8, 2025
21.22
21.27
20.60
21.23
20.47
162,500
Sep 5, 2025
21.10
21.82
20.95
21.19
20.43
196,500
