Skip to main content
logo
AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
18.23
-0.39 (-2.09%)
Mar 11, 2026, 1:46 PM EDT - Market open

AdvanSix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202618.8618.8618.4218.42--1.07%6,498
Mar 10, 202618.6519.3518.3818.6218.62-1.06%454,422
Mar 9, 202619.1219.3918.4418.8218.82-4.03%625,356
Mar 6, 202621.0221.3019.1219.6119.45-4.99%1,128,326
Mar 5, 202620.2621.4620.2620.6420.474.35%1,096,792
Mar 4, 202618.5719.9117.9819.7819.627.38%552,545
Mar 3, 202617.6418.6817.5418.4218.270.38%309,202
Mar 2, 202617.9118.7117.5618.3518.202.92%289,483
Feb 27, 202617.6517.8317.1017.8317.68-0.34%717,192
Feb 26, 202618.1618.2617.3117.8917.74-1.43%322,620
Feb 25, 202617.9918.2417.5518.1518.001.34%388,149
Feb 24, 202618.0518.6717.8217.9117.76-0.72%331,120
Feb 23, 202619.5019.9217.9918.0417.89-3.89%429,504
Feb 20, 202618.6619.3117.9718.7718.624.28%559,679
Feb 19, 202617.7618.0917.5918.0017.851.07%271,190
Feb 18, 202618.0418.6417.7617.8117.66-1.60%192,878
Feb 17, 202618.6518.6517.9818.1017.95-2.95%276,852
Feb 13, 202618.5018.7818.1718.6518.500.92%166,828
Feb 12, 202618.8719.3818.1218.4818.33-2.01%276,508
Feb 11, 202619.1019.5018.6618.8618.71-0.58%216,927
Feb 10, 202618.9319.4118.8518.9718.820.58%274,189
Feb 9, 202618.4619.0017.9518.8618.711.95%317,532
Feb 6, 202617.9018.6117.6118.5018.353.70%399,040
Feb 5, 202618.0418.1917.5417.8417.69-1.76%309,533
Feb 4, 202617.4718.4717.2218.1618.015.28%369,733
Feb 3, 202616.2517.4116.2517.2517.115.05%351,647
Feb 2, 202615.7616.5915.5516.4216.293.66%330,771
Jan 30, 202616.0016.2315.6915.8415.71-1.31%373,344
Jan 29, 202616.2116.4315.9416.0515.92-1.95%445,188
Jan 28, 202616.6516.6716.1316.3716.24-0.85%279,921
Jan 27, 202616.7516.7916.4616.5116.38-1.61%227,417
Jan 26, 202617.0017.3816.6916.7816.64-1.70%336,005
Jan 23, 202617.1017.2416.9017.0716.93-0.18%323,957
Jan 22, 202617.0417.4016.9717.1016.960.47%297,401
Jan 21, 202616.3617.2416.2817.0216.885.26%262,792
Jan 20, 202616.7116.7616.1016.1716.04-4.88%362,512
Jan 16, 202617.7117.8116.6417.0016.86-5.24%464,331
Jan 15, 202618.2518.2517.6517.9417.79-2.71%296,939
Jan 14, 202618.3218.7418.1218.4418.291.26%322,850
Jan 13, 202618.3818.5518.1318.2118.06-0.27%229,322
Jan 12, 202618.3918.8318.2218.2618.11-1.24%262,981
Jan 9, 202618.2618.6617.9418.4918.341.71%343,273
Jan 8, 202617.6218.4417.6018.1818.032.36%337,313
Jan 7, 202617.8517.9817.4517.7617.62-0.34%398,431
Jan 6, 202616.9017.8416.4217.8217.676.96%595,728
Jan 5, 202617.1917.4816.6316.6616.52-3.25%468,187
Jan 2, 202617.4717.5717.0417.2217.08-0.46%294,398
Dec 31, 202517.4717.6917.2517.3017.16-1.48%390,083
Dec 30, 202517.1417.6917.1017.5617.422.21%369,706
Dec 29, 202517.3117.3317.1617.1817.04-1.15%315,036