ASIX: AdvanSix Inc.

As of Wednesday, May 20th, 2026

$ 21.42

+0.12 +0.56%

Open: 21.14
High: 21.56
Low: 20.98
Volume: 224,558
Previous Close on Tuesday, May 19th, 2026

$ 21.30

-0.53 -2.43%

Open: 21.51
High: 21.51
Low: 21.01
Volume: 216,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 21.14 21.56 20.98 21.42 224,558 +0.12 +0.56
2026-05-19 21.51 21.51 21.01 21.30 216,838 -0.53 -2.43
2026-05-18 21.68 21.92 21.19 21.83 265,439 +0.21 +0.97
2026-05-15 21.65 21.80 21.29 21.62 285,534 -0.19 -0.87
2026-05-14 22.21 22.32 21.74 21.81 335,122 -0.56 -2.50
2026-05-13 22.76 23.08 22.23 22.37 322,075 -0.12 -0.53
2026-05-12 22.64 22.89 22.30 22.49 393,348 -0.04 -0.18
2026-05-11 20.39 23.01 20.39 22.53 675,502 +2.21 +10.88
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 22.32
On 2026-05-14		 20.98
On 2026-05-20		 -0.95 -4.25 22.32
On 2026-05-14		 20.98
On 2026-05-20		 -5.98 21.60
10D 24.82
On 2026-05-07		 19.40
On 2026-05-08		 -3.74 -14.86 24.82
On 2026-05-07		 19.40
On 2026-05-08		 -21.84 21.96
20D 26.73
On 2026-05-05		 19.40
On 2026-05-08		 -1.31 -5.76 26.73
On 2026-05-05		 19.40
On 2026-05-08		 -27.42 23.23
WTD 21.92
On 2026-05-18		 20.98
On 2026-05-20		 -0.20 -0.93 21.92
On 2026-05-18		 20.98
On 2026-05-20		 -4.29 21.52
MTD 26.73
On 2026-05-05		 19.40
On 2026-05-08		 -3.24 -13.14 26.73
On 2026-05-05		 19.40
On 2026-05-08		 -27.42 22.98
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
FDP

Fresh Del Monte Produce Inc.

32.88 +0.49 +1.51 331,079
VB

Vanguard Small Cap ETF

284.67 +5.67 +2.03 719,907
ASIX

AdvanSix Inc.

21.42 +0.12 +0.56 224,558