AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
23.11
-0.16 (-0.69%)
May 9, 2025, 4:00 PM - Market closed
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.27 | 23.39 | 22.93 | 23.11 | 23.11 | -0.69% | 135,569 |
| May 8, 2025 | 23.08 | 23.31 | 22.51 | 23.27 | 23.27 | 2.20% | 250,865 |
| May 7, 2025 | 22.80 | 23.29 | 22.48 | 22.77 | 22.77 | 0.44% | 305,115 |
| May 6, 2025 | 22.38 | 23.05 | 22.17 | 22.67 | 22.67 | 0.35% | 452,245 |
| May 5, 2025 | 22.16 | 22.93 | 21.91 | 22.59 | 22.59 | -0.66% | 270,258 |
| May 2, 2025 | 23.18 | 24.31 | 22.50 | 22.74 | 22.74 | 6.76% | 566,788 |
| May 1, 2025 | 21.34 | 21.67 | 21.20 | 21.30 | 21.30 | -0.56% | 202,150 |
| Apr 30, 2025 | 21.12 | 21.48 | 20.53 | 21.42 | 21.42 | -0.14% | 197,698 |
| Apr 29, 2025 | 20.87 | 21.56 | 20.87 | 21.45 | 21.45 | 2.09% | 171,599 |
| Apr 28, 2025 | 21.10 | 21.44 | 20.69 | 21.01 | 21.01 | -0.43% | 319,229 |
| Apr 25, 2025 | 20.95 | 21.18 | 20.76 | 21.10 | 21.10 | -0.71% | 165,003 |
| Apr 24, 2025 | 20.61 | 21.35 | 20.31 | 21.25 | 21.25 | 2.66% | 145,590 |
| Apr 23, 2025 | 21.51 | 21.90 | 20.54 | 20.70 | 20.70 | -1.33% | 169,181 |
| Apr 22, 2025 | 20.38 | 21.04 | 20.32 | 20.98 | 20.98 | 4.74% | 186,989 |
| Apr 21, 2025 | 19.75 | 20.08 | 19.54 | 20.03 | 20.03 | 0.40% | 182,497 |
| Apr 17, 2025 | 19.71 | 20.48 | 19.69 | 19.95 | 19.95 | 0.05% | 196,232 |
| Apr 16, 2025 | 19.96 | 20.27 | 19.66 | 19.94 | 19.94 | -1.63% | 154,827 |
| Apr 15, 2025 | 20.39 | 20.68 | 20.15 | 20.27 | 20.27 | -1.36% | 160,770 |
| Apr 14, 2025 | 20.88 | 20.88 | 20.11 | 20.55 | 20.55 | 0.29% | 194,961 |
| Apr 11, 2025 | 19.93 | 20.69 | 19.67 | 20.49 | 20.49 | 1.79% | 186,150 |
| Apr 10, 2025 | 20.50 | 20.50 | 19.67 | 20.13 | 20.13 | -4.64% | 199,597 |
| Apr 9, 2025 | 18.64 | 21.53 | 18.49 | 21.11 | 21.11 | 12.95% | 314,834 |
| Apr 8, 2025 | 19.96 | 20.14 | 18.44 | 18.69 | 18.69 | -2.71% | 281,881 |
| Apr 7, 2025 | 19.40 | 20.85 | 18.71 | 19.21 | 19.21 | -5.65% | 443,116 |
| Apr 4, 2025 | 19.85 | 20.40 | 19.21 | 20.36 | 20.36 | -1.97% | 365,739 |
| Apr 3, 2025 | 21.50 | 21.56 | 20.73 | 20.77 | 20.77 | -7.85% | 238,688 |
| Apr 2, 2025 | 22.14 | 22.55 | 22.05 | 22.54 | 22.54 | 0.49% | 174,450 |
| Apr 1, 2025 | 22.24 | 22.51 | 21.89 | 22.43 | 22.43 | -0.97% | 114,943 |
| Mar 31, 2025 | 22.34 | 22.81 | 22.18 | 22.65 | 22.65 | 0.35% | 122,395 |
| Mar 28, 2025 | 22.95 | 22.95 | 22.35 | 22.57 | 22.57 | -2.12% | 168,153 |
| Mar 27, 2025 | 22.72 | 23.16 | 22.51 | 23.06 | 23.06 | 1.01% | 144,436 |
| Mar 26, 2025 | 22.68 | 22.87 | 22.45 | 22.83 | 22.83 | 0.93% | 118,639 |
| Mar 25, 2025 | 22.96 | 23.07 | 22.57 | 22.62 | 22.62 | -1.91% | 178,806 |
| Mar 24, 2025 | 23.41 | 23.41 | 22.86 | 23.06 | 23.06 | 0.22% | 149,819 |
| Mar 21, 2025 | 22.93 | 23.12 | 22.48 | 23.01 | 23.01 | -1.29% | 377,810 |
| Mar 20, 2025 | 23.28 | 23.68 | 23.21 | 23.31 | 23.31 | -1.19% | 143,258 |
| Mar 19, 2025 | 23.50 | 23.73 | 23.10 | 23.59 | 23.59 | 0.51% | 161,578 |
| Mar 18, 2025 | 23.80 | 24.17 | 23.01 | 23.47 | 23.47 | -2.61% | 228,708 |
| Mar 17, 2025 | 23.88 | 24.41 | 23.78 | 24.10 | 24.10 | 0.21% | 140,301 |
| Mar 14, 2025 | 23.78 | 24.13 | 23.62 | 24.05 | 24.05 | 2.08% | 104,439 |
| Mar 13, 2025 | 23.61 | 24.19 | 23.21 | 23.56 | 23.56 | -0.72% | 128,981 |
| Mar 12, 2025 | 24.52 | 24.52 | 23.60 | 23.73 | 23.73 | -2.98% | 180,061 |
| Mar 11, 2025 | 24.84 | 25.07 | 24.21 | 24.46 | 24.46 | -1.53% | 150,694 |
| Mar 10, 2025 | 25.85 | 26.01 | 24.47 | 24.84 | 24.84 | -5.48% | 176,711 |
| Mar 7, 2025 | 26.71 | 26.85 | 26.15 | 26.28 | 26.11 | -1.61% | 102,699 |
| Mar 6, 2025 | 26.29 | 27.00 | 26.29 | 26.71 | 26.54 | 0.94% | 127,679 |
| Mar 5, 2025 | 25.97 | 26.70 | 25.89 | 26.46 | 26.29 | 2.48% | 184,559 |
| Mar 4, 2025 | 26.50 | 26.56 | 25.70 | 25.82 | 25.66 | -3.73% | 196,529 |
| Mar 3, 2025 | 27.75 | 28.46 | 26.75 | 26.82 | 26.65 | -3.94% | 238,806 |
| Feb 28, 2025 | 27.71 | 28.00 | 27.49 | 27.92 | 27.74 | 0.90% | 175,429 |