ASIX: AdvanSix Inc.

As of Friday, August 7th, 2026

$ 16.48

-3.66 -18.17%

Open: 16.41
High: 16.80
Low: 14.77
Volume: 718,942
Previous Close on Thursday, August 6th, 2026

$ 20.14

+0.11 +0.55%

Open: 20.33
High: 20.64
Low: 19.98
Volume: 219,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 16.41 16.80 14.77 16.48 718,942 -3.66 -18.17
2026-08-06 20.33 20.64 19.98 20.14 219,587 +0.11 +0.55
2026-08-05 20.45 20.45 19.88 20.03 154,878 -0.23 -1.14
2026-08-04 19.87 20.28 19.55 20.26 181,648 +0.17 +0.85
2026-08-03 20.24 20.26 19.85 20.09 175,799 +0.03 +0.15
2026-07-31 20.38 20.38 19.43 20.06 198,066 -0.54 -2.62
2026-07-30 20.38 20.62 19.83 20.60 153,012 +0.48 +2.39
2026-07-29 20.67 20.75 19.92 20.12 185,702 -0.31 -1.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.64
On 2026-08-06		 14.77
On 2026-08-07		 -3.58 -17.85 20.64
On 2026-08-06		 14.77
On 2026-08-07		 -28.42 19.40
10D 20.98
On 2026-07-27		 14.77
On 2026-08-07		 -4.57 -21.71 20.98
On 2026-07-27		 14.77
On 2026-08-07		 -29.60 19.85
20D 22.44
On 2026-07-22		 14.77
On 2026-08-07		 -3.80 -18.74 22.44
On 2026-07-22		 14.77
On 2026-08-07		 -34.18 20.45
WTD 20.64
On 2026-08-06		 14.77
On 2026-08-07		 -3.58 -17.85 20.64
On 2026-08-06		 14.77
On 2026-08-07		 -28.42 19.40
MTD 20.64
On 2026-08-06		 14.77
On 2026-08-07		 -3.58 -17.85 20.64
On 2026-08-06		 14.77
On 2026-08-07		 -28.42 19.40
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
IPAR

Interparfums Inc.

122.97 +3.97 +3.34 319,162
PLD

Prologis Inc.

140.16 +1.02 +0.73 4,529,464
PII

Polaris Inc.

71.57 +1.51 +2.16 553,609
ES

Eversource Energy

72.33 +0.27 +0.37 1,483,582
ASIX

AdvanSix Inc.

16.48 -3.66 -18.17 718,942