AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
21.99
+0.01 (0.05%)
Jul 21, 2025, 4:00 PM - Market closed
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 22.27 | 22.32 | 21.85 | 21.99 | 21.99 | 0.05% | 264,889 |
| Jul 18, 2025 | 22.36 | 22.37 | 21.85 | 21.98 | 21.98 | -0.95% | 173,039 |
| Jul 17, 2025 | 21.83 | 22.33 | 21.83 | 22.19 | 22.19 | 1.32% | 232,203 |
| Jul 16, 2025 | 22.43 | 22.46 | 21.86 | 21.90 | 21.90 | -2.14% | 213,788 |
| Jul 15, 2025 | 23.11 | 23.17 | 22.38 | 22.38 | 22.38 | -3.16% | 222,918 |
| Jul 14, 2025 | 23.11 | 23.27 | 22.84 | 23.11 | 23.11 | -0.09% | 196,113 |
| Jul 11, 2025 | 23.31 | 23.33 | 22.62 | 23.13 | 23.13 | -1.74% | 243,689 |
| Jul 10, 2025 | 24.76 | 24.76 | 23.52 | 23.54 | 23.54 | -4.77% | 310,452 |
| Jul 9, 2025 | 24.92 | 24.95 | 24.21 | 24.72 | 24.72 | -0.60% | 234,185 |
| Jul 8, 2025 | 24.61 | 25.53 | 24.61 | 24.87 | 24.87 | 1.76% | 170,247 |
| Jul 7, 2025 | 24.82 | 25.16 | 24.37 | 24.44 | 24.44 | -3.36% | 164,621 |
| Jul 3, 2025 | 25.09 | 25.29 | 24.97 | 25.29 | 25.29 | 0.76% | 90,943 |
| Jul 2, 2025 | 24.85 | 25.15 | 24.56 | 25.10 | 25.10 | 1.21% | 173,418 |
| Jul 1, 2025 | 23.66 | 25.23 | 23.59 | 24.80 | 24.80 | 4.42% | 207,820 |
| Jun 30, 2025 | 24.13 | 24.13 | 23.55 | 23.75 | 23.75 | -1.66% | 148,724 |
| Jun 27, 2025 | 23.86 | 24.41 | 23.86 | 24.15 | 24.15 | 1.05% | 301,000 |
| Jun 26, 2025 | 23.77 | 23.90 | 23.53 | 23.90 | 23.90 | 1.23% | 107,542 |
| Jun 25, 2025 | 23.74 | 23.74 | 23.45 | 23.61 | 23.61 | -0.96% | 96,765 |
| Jun 24, 2025 | 23.80 | 24.04 | 23.68 | 23.84 | 23.84 | 0.72% | 95,830 |
| Jun 23, 2025 | 23.36 | 23.71 | 23.07 | 23.67 | 23.67 | 1.07% | 227,834 |
| Jun 20, 2025 | 23.85 | 23.85 | 23.35 | 23.42 | 23.42 | -1.31% | 483,222 |
| Jun 18, 2025 | 23.68 | 24.12 | 23.68 | 23.73 | 23.73 | -0.38% | 103,083 |
| Jun 17, 2025 | 24.14 | 24.35 | 23.79 | 23.82 | 23.82 | -1.85% | 96,662 |
| Jun 16, 2025 | 24.39 | 24.56 | 24.17 | 24.27 | 24.27 | 1.17% | 130,372 |
| Jun 13, 2025 | 24.19 | 24.43 | 23.86 | 23.99 | 23.99 | -2.00% | 107,207 |
| Jun 12, 2025 | 24.47 | 24.65 | 24.34 | 24.48 | 24.48 | -1.33% | 124,661 |
| Jun 11, 2025 | 24.76 | 24.88 | 24.50 | 24.81 | 24.81 | 0.85% | 137,997 |
| Jun 10, 2025 | 24.62 | 25.07 | 24.58 | 24.60 | 24.60 | 0.74% | 157,519 |
| Jun 9, 2025 | 24.19 | 24.61 | 24.04 | 24.42 | 24.42 | 2.30% | 132,055 |
| Jun 6, 2025 | 24.09 | 24.09 | 23.71 | 23.87 | 23.87 | 1.19% | 116,422 |
| Jun 5, 2025 | 23.63 | 23.88 | 23.45 | 23.59 | 23.59 | -0.72% | 130,952 |
| Jun 4, 2025 | 23.87 | 24.12 | 23.72 | 23.76 | 23.76 | -0.34% | 123,194 |
| Jun 3, 2025 | 23.46 | 24.00 | 23.35 | 23.84 | 23.84 | 1.45% | 119,275 |
| Jun 2, 2025 | 23.65 | 23.65 | 23.24 | 23.50 | 23.50 | -0.04% | 121,095 |
| May 30, 2025 | 23.92 | 24.00 | 23.35 | 23.51 | 23.51 | -2.12% | 136,535 |
| May 29, 2025 | 24.00 | 24.09 | 23.69 | 24.02 | 24.02 | 0.76% | 110,500 |
| May 28, 2025 | 23.95 | 23.97 | 23.67 | 23.84 | 23.84 | -0.50% | 132,132 |
| May 27, 2025 | 23.42 | 24.01 | 23.38 | 23.96 | 23.96 | 3.95% | 145,307 |
| May 23, 2025 | 23.20 | 23.32 | 22.92 | 23.05 | 23.05 | -2.33% | 122,793 |
| May 22, 2025 | 24.02 | 24.02 | 23.54 | 23.60 | 23.60 | -1.95% | 162,531 |
| May 21, 2025 | 24.24 | 24.39 | 23.81 | 24.07 | 24.07 | -1.67% | 230,170 |
| May 20, 2025 | 24.38 | 24.48 | 24.13 | 24.48 | 24.48 | 0.33% | 237,376 |
| May 19, 2025 | 23.99 | 24.81 | 23.84 | 24.40 | 24.40 | 3.92% | 306,564 |
| May 16, 2025 | 23.28 | 23.57 | 23.04 | 23.48 | 23.48 | 1.08% | 159,110 |
| May 15, 2025 | 23.09 | 23.31 | 23.00 | 23.23 | 23.23 | 0.09% | 154,307 |
| May 14, 2025 | 23.90 | 23.90 | 23.21 | 23.21 | 23.21 | -2.93% | 203,129 |
| May 13, 2025 | 24.33 | 24.33 | 23.82 | 23.91 | 23.91 | -1.24% | 171,192 |
| May 12, 2025 | 24.39 | 24.93 | 24.08 | 24.21 | 24.05 | 4.76% | 215,492 |
| May 9, 2025 | 23.27 | 23.39 | 22.93 | 23.11 | 22.96 | -0.69% | 135,569 |
| May 8, 2025 | 23.08 | 23.31 | 22.51 | 23.27 | 23.12 | 2.20% | 250,865 |