AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	28.55	28.79	28.27	28.37	28.37	-0.53%	125,737
Oct 30, 2024	28.31	29.27	28.31	28.52	28.52	0.56%	122,634
Oct 29, 2024	28.70	28.90	28.29	28.36	28.36	-2.24%	97,721
Oct 28, 2024	29.00	29.52	28.56	29.01	29.01	0.38%	142,740
Oct 25, 2024	29.27	29.37	28.70	28.90	28.90	-0.96%	86,532
Oct 24, 2024	29.16	29.18	28.57	29.18	29.18	0.10%	151,825
Oct 23, 2024	29.05	29.33	28.92	29.15	29.15	-0.34%	83,543
Oct 22, 2024	29.32	29.40	28.80	29.25	29.25	-0.14%	71,640
Oct 21, 2024	30.18	30.18	29.29	29.29	29.29	-2.66%	96,800
Oct 18, 2024	30.62	30.62	30.06	30.09	30.09	-1.73%	59,409
Oct 17, 2024	30.18	30.68	29.93	30.62	30.62	0.66%	90,100
Oct 16, 2024	30.38	30.69	30.19	30.42	30.42	1.33%	69,100
Oct 15, 2024	30.24	30.50	29.85	30.02	30.02	-1.61%	135,142
Oct 14, 2024	30.57	30.57	29.77	30.51	30.51	-0.55%	93,500
Oct 11, 2024	30.81	30.96	30.28	30.68	30.68	0.10%	97,744
Oct 10, 2024	30.38	31.09	30.06	30.65	30.65	-0.26%	123,000
Oct 9, 2024	30.65	31.43	30.57	30.73	30.73	0.29%	98,800
Oct 8, 2024	30.95	31.06	29.70	30.64	30.64	-2.39%	167,000
Oct 7, 2024	31.84	31.99	31.25	31.39	31.39	-1.91%	92,400
Oct 4, 2024	31.69	32.04	31.57	32.00	32.00	2.60%	100,708
Oct 3, 2024	30.40	31.69	30.34	31.19	31.19	1.50%	153,900
Oct 2, 2024	30.28	30.80	30.10	30.73	30.73	1.69%	114,900
Oct 1, 2024	30.18	30.51	30.01	30.22	30.22	-0.53%	83,520
Sep 30, 2024	30.37	30.72	30.24	30.38	30.38	-0.62%	140,847
Sep 27, 2024	30.66	31.20	29.93	30.57	30.57	0.76%	160,500
Sep 26, 2024	29.59	30.55	29.23	30.34	30.34	4.05%	129,900
Sep 25, 2024	29.65	29.69	28.95	29.16	29.16	-0.92%	124,449
Sep 24, 2024	28.80	29.72	28.72	29.43	29.43	3.05%	128,200
Sep 23, 2024	28.66	28.82	28.29	28.56	28.56	0.78%	90,110
Sep 20, 2024	28.82	28.92	28.24	28.34	28.34	-2.71%	648,242
Sep 19, 2024	29.16	29.25	28.62	29.13	29.13	2.53%	88,000
Sep 18, 2024	28.53	29.16	27.98	28.41	28.41	-0.56%	194,500
Sep 17, 2024	28.08	29.33	27.92	28.57	28.57	2.70%	118,000
Sep 16, 2024	27.86	27.92	27.28	27.82	27.82	1.38%	114,500
Sep 13, 2024	27.29	27.86	27.10	27.44	27.44	2.39%	145,200
Sep 12, 2024	27.25	27.54	26.69	26.80	26.80	-1.36%	107,421
Sep 11, 2024	27.26	27.26	26.66	27.17	27.17	-0.91%	88,113
Sep 10, 2024	27.49	27.49	26.83	27.42	27.42	-0.51%	99,349
Sep 9, 2024	26.95	27.58	26.73	27.56	27.56	2.11%	125,319
Sep 6, 2024	27.51	27.61	26.86	26.99	26.99	-2.39%	147,400
Sep 5, 2024	27.72	27.88	27.40	27.65	27.65	0.11%	110,800
Sep 4, 2024	27.80	27.90	27.34	27.62	27.62	-0.83%	107,500
Sep 3, 2024	28.91	29.11	27.79	27.85	27.85	-5.78%	106,700
Aug 30, 2024	29.98	30.01	29.40	29.56	29.56	-1.14%	93,500
Aug 29, 2024	29.56	30.17	29.25	29.90	29.90	0.30%	101,100
Aug 28, 2024	29.66	29.99	29.60	29.81	29.81	-0.30%	115,027
Aug 27, 2024	30.01	30.37	29.89	29.90	29.90	-0.50%	83,846
Aug 26, 2024	30.65	30.87	30.04	30.05	30.05	-0.86%	84,023
Aug 23, 2024	29.49	30.58	29.28	30.31	30.31	3.59%	151,621
Aug 22, 2024	29.09	29.45	29.09	29.26	29.26	0.27%	73,226
Aug 21, 2024	29.09	29.38	29.03	29.18	29.18	0.76%	88,200
Aug 20, 2024	29.27	29.32	28.54	28.96	28.96	-1.53%	110,300
Aug 19, 2024	29.36	29.54	28.95	29.41	29.41	-0.71%	138,021
Aug 16, 2024	28.91	29.76	28.75	29.62	29.62	1.79%	236,700
Aug 15, 2024	28.81	29.41	28.26	29.10	29.10	3.49%	166,400
Aug 14, 2024	27.92	28.14	27.05	28.12	28.12	1.44%	218,400
Aug 13, 2024	27.85	27.99	27.11	27.72	27.72	-0.40%	139,500
Aug 12, 2024	27.57	28.12	27.17	27.83	27.67	-0.04%	193,616
Aug 9, 2024	28.00	28.24	27.46	27.84	27.68	-1.03%	97,600
Aug 8, 2024	28.45	28.60	27.88	28.13	27.97	1.19%	142,100
Aug 7, 2024	28.88	29.00	27.63	27.80	27.64	-2.32%	135,000
Aug 6, 2024	27.40	28.55	27.29	28.46	28.30	3.60%	311,906
Aug 5, 2024	25.88	27.67	24.45	27.47	27.31	0.77%	294,371
Aug 2, 2024	27.80	28.51	26.63	27.26	27.10	1.94%	217,643
Aug 1, 2024	27.84	28.14	26.41	26.74	26.59	-4.40%	146,313
Jul 31, 2024	27.88	28.43	27.42	27.97	27.81	0.47%	158,920
Jul 30, 2024	27.34	28.33	27.32	27.84	27.68	1.90%	158,824
Jul 29, 2024	27.65	27.82	27.22	27.32	27.16	-0.87%	125,821
Jul 26, 2024	27.37	27.65	27.04	27.56	27.40	1.85%	110,211
Jul 25, 2024	26.05	27.46	26.02	27.06	26.90	3.88%	119,803
Jul 24, 2024	26.83	27.32	26.00	26.05	25.90	-3.41%	117,100
Jul 23, 2024	26.34	27.19	26.30	26.97	26.81	1.77%	128,411
Jul 22, 2024	26.22	26.75	25.91	26.50	26.35	1.53%	161,651
Jul 19, 2024	26.47	27.73	25.60	26.10	25.95	-2.06%	149,105
Jul 18, 2024	26.54	27.66	26.21	26.65	26.50	0.15%	163,862
Jul 17, 2024	24.95	26.69	24.95	26.61	26.46	6.23%	194,740
Jul 16, 2024	24.24	25.37	24.11	25.05	24.91	4.68%	132,203
Jul 15, 2024	23.63	24.35	23.46	23.93	23.79	1.53%	113,156
Jul 12, 2024	23.56	23.75	23.06	23.57	23.43	1.73%	115,597
Jul 11, 2024	21.75	23.37	21.75	23.17	23.04	6.92%	158,447
Jul 10, 2024	21.11	21.69	20.87	21.67	21.55	3.68%	111,821
Jul 9, 2024	21.36	21.36	20.86	20.90	20.78	-2.79%	87,974
Jul 8, 2024	21.50	21.93	21.33	21.50	21.38	1.08%	125,825
Jul 5, 2024	21.99	22.03	21.24	21.27	21.15	-3.97%	139,317
Jul 3, 2024	22.26	22.49	22.11	22.15	22.02	-0.05%	46,649
Jul 2, 2024	22.21	22.25	21.83	22.16	22.03	0.41%	83,221
Jul 1, 2024	22.98	23.08	21.80	22.07	21.94	-3.71%	136,696
Jun 28, 2024	22.93	23.11	22.58	22.92	22.79	1.33%	293,659
Jun 27, 2024	22.84	22.84	22.20	22.62	22.49	-0.31%	124,122
Jun 26, 2024	22.36	22.72	22.13	22.69	22.56	0.58%	113,707
Jun 25, 2024	22.92	23.15	22.39	22.56	22.43	-2.59%	116,317
Jun 24, 2024	22.92	23.38	22.92	23.16	23.03	1.94%	131,187
Jun 21, 2024	23.12	23.35	22.69	22.72	22.59	-2.15%	614,757
Jun 20, 2024	22.92	23.38	22.92	23.22	23.09	0.56%	71,867
Jun 18, 2024	23.06	23.42	22.69	23.09	22.96	-0.17%	114,947
Jun 17, 2024	22.75	23.17	22.55	23.13	23.00	0.96%	92,248
Jun 14, 2024	23.70	23.89	22.77	22.91	22.78	-4.38%	120,135
Jun 13, 2024	24.32	24.32	23.42	23.96	23.82	-2.44%	124,745
Jun 12, 2024	24.99	25.60	24.54	24.56	24.42	1.61%	152,013
Jun 11, 2024	23.61	24.28	23.51	24.17	24.03	1.85%	147,476