AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.34	31.88	30.93	31.68	31.68	1.77%	154,687
Nov 21, 2024	30.05	31.26	29.90	31.13	31.13	4.08%	159,833
Nov 20, 2024	29.32	29.95	28.88	29.91	29.91	2.82%	146,638
Nov 19, 2024	29.28	29.28	28.83	29.09	29.09	-2.09%	83,431
Nov 18, 2024	29.65	29.87	29.40	29.71	29.71	0.20%	91,638
Nov 15, 2024	30.03	30.19	29.33	29.65	29.65	-0.40%	91,184
Nov 14, 2024	30.41	30.41	29.39	29.77	29.77	-1.78%	94,823
Nov 13, 2024	30.46	30.69	30.11	30.31	30.31	0.80%	107,977
Nov 12, 2024	30.80	31.11	30.02	30.07	30.07	-3.22%	95,088
Nov 11, 2024	31.13	31.33	30.56	31.07	30.91	0.16%	133,741
Nov 8, 2024	31.01	31.38	30.56	31.02	30.86	-0.29%	113,366
Nov 7, 2024	31.70	32.00	31.00	31.11	30.95	-1.89%	144,509
Nov 6, 2024	31.03	32.00	30.43	31.71	31.54	6.98%	223,021
Nov 5, 2024	29.52	29.73	28.63	29.64	29.48	-0.50%	189,527
Nov 4, 2024	28.71	30.47	28.71	29.79	29.63	2.90%	187,471
Nov 1, 2024	31.00	31.43	28.51	28.95	28.80	2.04%	239,824
Oct 31, 2024	28.55	28.79	28.27	28.37	28.22	-0.53%	125,821
Oct 30, 2024	28.31	29.27	28.31	28.52	28.37	0.56%	122,634
Oct 29, 2024	28.70	28.90	28.29	28.36	28.21	-2.24%	97,721
Oct 28, 2024	29.00	29.52	28.56	29.01	28.86	0.38%	142,740
Oct 25, 2024	29.27	29.37	28.70	28.90	28.75	-0.96%	86,532
Oct 24, 2024	29.16	29.18	28.57	29.18	29.03	0.10%	151,825
Oct 23, 2024	29.05	29.33	28.92	29.15	29.00	-0.34%	83,543
Oct 22, 2024	29.32	29.40	28.80	29.25	29.10	-0.14%	71,640
Oct 21, 2024	30.18	30.18	29.29	29.29	29.14	-2.66%	96,776
Oct 18, 2024	30.62	30.62	30.06	30.09	29.93	-1.73%	59,409
Oct 17, 2024	30.18	30.68	29.93	30.62	30.46	0.66%	90,050
Oct 16, 2024	30.38	30.69	30.19	30.42	30.26	1.33%	69,067
Oct 15, 2024	30.24	30.50	29.85	30.02	29.86	-1.61%	135,142
Oct 14, 2024	30.57	30.57	29.77	30.51	30.35	-0.55%	93,471
Oct 11, 2024	30.81	30.96	30.28	30.68	30.52	0.10%	97,744
Oct 10, 2024	30.38	31.09	30.06	30.65	30.49	-0.26%	122,978
Oct 9, 2024	30.65	31.43	30.57	30.73	30.57	0.29%	98,785
Oct 8, 2024	30.95	31.06	29.70	30.64	30.48	-2.39%	166,988
Oct 7, 2024	31.84	31.99	31.25	31.39	31.22	-1.91%	92,384
Oct 4, 2024	31.69	32.04	31.57	32.00	31.83	2.60%	100,708
Oct 3, 2024	30.40	31.69	30.34	31.19	31.03	1.50%	153,878
Oct 2, 2024	30.28	30.80	30.10	30.73	30.57	1.69%	114,892
Oct 1, 2024	30.18	30.51	30.01	30.22	30.06	-0.53%	83,520
Sep 30, 2024	30.37	30.72	30.24	30.38	30.22	-0.62%	140,847
Sep 27, 2024	30.66	31.20	29.93	30.57	30.41	0.76%	160,485
Sep 26, 2024	29.59	30.55	29.23	30.34	30.18	4.05%	129,876
Sep 25, 2024	29.65	29.69	28.95	29.16	29.01	-0.92%	124,449
Sep 24, 2024	28.80	29.72	28.72	29.43	29.27	3.05%	128,154
Sep 23, 2024	28.66	28.82	28.29	28.56	28.41	0.78%	90,110
Sep 20, 2024	28.82	28.92	28.24	28.34	28.19	-2.71%	648,242
Sep 19, 2024	29.16	29.25	28.62	29.13	28.98	2.53%	87,979
Sep 18, 2024	28.53	29.16	27.98	28.41	28.26	-0.56%	194,490
Sep 17, 2024	28.08	29.33	27.92	28.57	28.42	2.70%	117,996
Sep 16, 2024	27.86	27.92	27.28	27.82	27.67	1.38%	114,481
Sep 13, 2024	27.29	27.86	27.10	27.44	27.30	2.39%	145,163
Sep 12, 2024	27.25	27.54	26.69	26.80	26.66	-1.36%	107,421
Sep 11, 2024	27.26	27.26	26.66	27.17	27.03	-0.91%	88,113
Sep 10, 2024	27.49	27.49	26.83	27.42	27.28	-0.51%	99,349
Sep 9, 2024	26.95	27.58	26.73	27.56	27.41	2.11%	125,319
Sep 6, 2024	27.51	27.61	26.86	26.99	26.85	-2.39%	147,361
Sep 5, 2024	27.72	27.88	27.40	27.65	27.50	0.11%	110,771
Sep 4, 2024	27.80	27.90	27.34	27.62	27.47	-0.83%	107,408
Sep 3, 2024	28.91	29.11	27.79	27.85	27.70	-5.78%	106,650
Aug 30, 2024	29.98	30.01	29.40	29.56	29.40	-1.14%	93,462
Aug 29, 2024	29.56	30.17	29.25	29.90	29.74	0.30%	101,093
Aug 28, 2024	29.66	29.99	29.60	29.81	29.65	-0.30%	115,027
Aug 27, 2024	30.01	30.37	29.89	29.90	29.74	-0.50%	83,846
Aug 26, 2024	30.65	30.87	30.04	30.05	29.89	-0.86%	84,023
Aug 23, 2024	29.49	30.58	29.28	30.31	30.15	3.59%	151,621
Aug 22, 2024	29.09	29.45	29.09	29.26	29.11	0.27%	73,226
Aug 21, 2024	29.09	29.38	29.03	29.18	29.03	0.76%	88,181
Aug 20, 2024	29.27	29.32	28.54	28.96	28.81	-1.53%	110,270
Aug 19, 2024	29.36	29.54	28.95	29.41	29.25	-0.71%	138,021
Aug 16, 2024	28.91	29.76	28.75	29.62	29.46	1.79%	236,673
Aug 15, 2024	28.81	29.41	28.26	29.10	28.95	3.49%	166,358
Aug 14, 2024	27.92	28.14	27.05	28.12	27.97	1.44%	218,385
Aug 13, 2024	27.85	27.99	27.11	27.72	27.57	-0.40%	139,482
Aug 12, 2024	27.57	28.12	27.17	27.83	27.52	-0.04%	193,616
Aug 9, 2024	28.00	28.24	27.46	27.84	27.53	-1.03%	97,577
Aug 8, 2024	28.45	28.60	27.88	28.13	27.82	1.19%	142,074
Aug 7, 2024	28.88	29.00	27.63	27.80	27.49	-2.32%	134,963
Aug 6, 2024	27.40	28.55	27.29	28.46	28.15	3.60%	311,906
Aug 5, 2024	25.88	27.67	24.45	27.47	27.17	0.77%	294,371
Aug 2, 2024	27.80	28.51	26.63	27.26	26.96	1.94%	217,643
Aug 1, 2024	27.84	28.14	26.41	26.74	26.45	-4.40%	146,313
Jul 31, 2024	27.88	28.43	27.42	27.97	27.66	0.47%	158,920
Jul 30, 2024	27.34	28.33	27.32	27.84	27.53	1.90%	158,824
Jul 29, 2024	27.65	27.82	27.22	27.32	27.02	-0.87%	125,821
Jul 26, 2024	27.37	27.65	27.04	27.56	27.26	1.85%	110,211
Jul 25, 2024	26.05	27.46	26.02	27.06	26.76	3.88%	119,803
Jul 24, 2024	26.83	27.32	26.00	26.05	25.76	-3.41%	117,082
Jul 23, 2024	26.34	27.19	26.30	26.97	26.67	1.77%	128,411
Jul 22, 2024	26.22	26.75	25.91	26.50	26.21	1.53%	161,651
Jul 19, 2024	26.47	27.73	25.60	26.10	25.81	-2.06%	149,105
Jul 18, 2024	26.54	27.66	26.21	26.65	26.36	0.15%	163,862
Jul 17, 2024	24.95	26.69	24.95	26.61	26.32	6.23%	194,740
Jul 16, 2024	24.24	25.37	24.11	25.05	24.77	4.68%	132,203
Jul 15, 2024	23.63	24.35	23.46	23.93	23.67	1.53%	113,156
Jul 12, 2024	23.56	23.75	23.06	23.57	23.31	1.73%	115,597
Jul 11, 2024	21.75	23.37	21.75	23.17	22.92	6.92%	158,447
Jul 10, 2024	21.11	21.69	20.87	21.67	21.43	3.68%	111,821
Jul 9, 2024	21.36	21.36	20.86	20.90	20.67	-2.79%	87,974
Jul 8, 2024	21.50	21.93	21.33	21.50	21.26	1.08%	125,825
Jul 5, 2024	21.99	22.03	21.24	21.27	21.04	-3.97%	139,317