ASIX: AdvanSix Inc.

As of Friday, July 31st, 2026

$ 20.06

-0.54 -2.62%

Open: 20.38
High: 20.38
Low: 19.43
Volume: 198,066
Previous Close on Thursday, July 30th, 2026

$ 20.60

+0.48 +2.39%

Open: 20.38
High: 20.62
Low: 19.83
Volume: 153,012

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-28 20.59 20.89 20.33 20.43 164,979 +0.18 +0.89
2026-07-27 20.90 20.98 20.20 20.25 197,686 -0.80 -3.80
2026-07-24 21.37 21.37 20.82 21.05 148,581 -0.34 -1.59
2026-07-23 22.00 22.31 21.08 21.39 314,325 -0.46 -2.11
2026-07-22 21.66 22.44 21.66 21.85 302,965 +0.29 +1.35
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 20.98
On 2026-07-27		 19.43
On 2026-07-31		 -0.99 -4.70 20.98
On 2026-07-27		 19.43
On 2026-07-31		 -7.39 20.29
10D 22.44
On 2026-07-22		 19.43
On 2026-07-31		 -0.73 -3.51 22.44
On 2026-07-22		 19.43
On 2026-07-31		 -13.41 20.77
20D 22.44
On 2026-07-22		 19.39
On 2026-07-09		 -0.23 -1.13 22.44
On 2026-07-22		 19.43
On 2026-07-31		 -13.41 20.69
WTD 20.98
On 2026-07-27		 19.43
On 2026-07-31		 -0.99 -4.70 20.98
On 2026-07-27		 19.43
On 2026-07-31		 -7.39 20.29
MTD 22.44
On 2026-07-22		 19.39
On 2026-07-09		 0.18 0.91 22.44
On 2026-07-22		 19.43
On 2026-07-31		 -13.41 20.63
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
META

Meta Platforms Inc.

556.71 +17.68 +3.28 24,216,087
SWKS

Skyworks Solutions Inc.

62.28 -0.20 -0.32 6,203,764
RF

Regions Financial Corporation

30.95 +0.10 +0.32 7,194,347
APLE

Apple Hospitality REIT Inc.

16.51 -0.10 -0.60 3,403,976
ASIX

AdvanSix Inc.

20.06 -0.54 -2.62 198,066