AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
16.05
-0.32 (-1.95%)
Jan 29, 2026, 4:00 PM EST - Market closed
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 16.21 | 16.43 | 15.94 | 16.05 | 16.05 | -1.95% | 442,549 |
| Jan 28, 2026 | 16.65 | 16.67 | 16.13 | 16.37 | 16.37 | -0.85% | 271,026 |
| Jan 27, 2026 | 16.75 | 16.79 | 16.46 | 16.51 | 16.51 | -1.61% | 227,417 |
| Jan 26, 2026 | 17.00 | 17.38 | 16.69 | 16.78 | 16.78 | -1.70% | 331,811 |
| Jan 23, 2026 | 17.10 | 17.24 | 16.90 | 17.07 | 17.07 | -0.18% | 321,260 |
| Jan 22, 2026 | 17.04 | 17.40 | 16.97 | 17.10 | 17.10 | 0.47% | 292,921 |
| Jan 21, 2026 | 16.36 | 17.24 | 16.28 | 17.02 | 17.02 | 5.26% | 261,364 |
| Jan 20, 2026 | 16.71 | 16.76 | 16.10 | 16.17 | 16.17 | -4.88% | 362,512 |
| Jan 16, 2026 | 17.71 | 17.81 | 16.64 | 17.00 | 17.00 | -5.24% | 460,026 |
| Jan 15, 2026 | 18.25 | 18.25 | 17.65 | 17.94 | 17.94 | -2.71% | 293,401 |
| Jan 14, 2026 | 18.32 | 18.74 | 18.12 | 18.44 | 18.44 | 1.26% | 322,850 |
| Jan 13, 2026 | 18.38 | 18.55 | 18.13 | 18.21 | 18.21 | -0.27% | 227,518 |
| Jan 12, 2026 | 18.39 | 18.83 | 18.22 | 18.26 | 18.26 | -1.24% | 255,514 |
| Jan 9, 2026 | 18.26 | 18.66 | 17.94 | 18.49 | 18.49 | 1.71% | 341,315 |
| Jan 8, 2026 | 17.62 | 18.44 | 17.60 | 18.18 | 18.18 | 2.36% | 337,300 |
| Jan 7, 2026 | 17.85 | 17.98 | 17.45 | 17.76 | 17.76 | -0.34% | 398,430 |
| Jan 6, 2026 | 16.90 | 17.84 | 16.42 | 17.82 | 17.82 | 6.96% | 595,728 |
| Jan 5, 2026 | 17.19 | 17.48 | 16.63 | 16.66 | 16.66 | -3.25% | 468,187 |
| Jan 2, 2026 | 17.47 | 17.57 | 17.04 | 17.22 | 17.22 | -0.46% | 294,394 |
| Dec 31, 2025 | 17.47 | 17.69 | 17.25 | 17.30 | 17.30 | -1.48% | 390,083 |
| Dec 30, 2025 | 17.14 | 17.69 | 17.10 | 17.56 | 17.56 | 2.21% | 369,706 |
| Dec 29, 2025 | 17.31 | 17.33 | 17.16 | 17.18 | 17.18 | -1.15% | 312,723 |
| Dec 26, 2025 | 17.15 | 17.40 | 17.01 | 17.38 | 17.38 | 1.58% | 359,507 |
| Dec 24, 2025 | 16.81 | 17.22 | 16.80 | 17.11 | 17.11 | 1.78% | 203,785 |
| Dec 23, 2025 | 16.73 | 16.96 | 16.71 | 16.81 | 16.81 | -0.24% | 428,680 |
| Dec 22, 2025 | 16.65 | 17.38 | 16.55 | 16.85 | 16.85 | 1.75% | 616,877 |
| Dec 19, 2025 | 16.29 | 16.62 | 16.13 | 16.56 | 16.56 | 0.85% | 5,356,382 |
| Dec 18, 2025 | 16.38 | 16.58 | 16.16 | 16.42 | 16.42 | 0.43% | 521,755 |
| Dec 17, 2025 | 16.00 | 16.60 | 15.96 | 16.35 | 16.35 | 1.74% | 508,974 |
| Dec 16, 2025 | 15.91 | 16.41 | 15.69 | 16.07 | 16.07 | 0.63% | 506,116 |
| Dec 15, 2025 | 16.33 | 16.40 | 15.80 | 15.97 | 15.97 | -2.02% | 545,002 |
| Dec 12, 2025 | 16.88 | 16.88 | 16.13 | 16.30 | 16.30 | -2.40% | 374,386 |
| Dec 11, 2025 | 16.70 | 17.29 | 16.53 | 16.70 | 16.70 | -0.18% | 595,298 |
| Dec 10, 2025 | 15.91 | 16.86 | 15.84 | 16.73 | 16.73 | 4.89% | 829,488 |
| Dec 9, 2025 | 15.46 | 15.97 | 15.37 | 15.95 | 15.95 | 4.11% | 762,884 |
| Dec 8, 2025 | 15.94 | 16.05 | 15.20 | 15.32 | 15.32 | -4.37% | 827,863 |
| Dec 5, 2025 | 15.72 | 16.14 | 15.61 | 16.02 | 16.02 | 1.84% | 451,805 |
| Dec 4, 2025 | 15.80 | 15.96 | 15.61 | 15.73 | 15.73 | -0.82% | 440,134 |
| Dec 3, 2025 | 15.35 | 16.00 | 15.34 | 15.86 | 15.86 | 3.32% | 478,994 |
| Dec 2, 2025 | 15.47 | 15.48 | 15.05 | 15.35 | 15.35 | 0.46% | 435,681 |
| Dec 1, 2025 | 15.25 | 15.65 | 15.23 | 15.28 | 15.28 | -0.71% | 466,371 |
| Nov 28, 2025 | 15.10 | 15.46 | 15.05 | 15.39 | 15.39 | 1.99% | 315,849 |
| Nov 26, 2025 | 15.06 | 15.33 | 15.06 | 15.09 | 15.09 | -0.53% | 485,822 |
| Nov 25, 2025 | 14.80 | 15.33 | 14.69 | 15.17 | 15.17 | 3.62% | 433,130 |
| Nov 24, 2025 | 14.56 | 14.73 | 14.38 | 14.64 | 14.64 | -0.54% | 558,302 |
| Nov 21, 2025 | 14.43 | 15.15 | 14.39 | 14.72 | 14.72 | 2.36% | 466,617 |
| Nov 20, 2025 | 14.61 | 14.72 | 14.27 | 14.38 | 14.38 | 0.07% | 360,163 |
| Nov 19, 2025 | 14.37 | 14.71 | 14.20 | 14.37 | 14.37 | 0.49% | 403,244 |
| Nov 18, 2025 | 14.27 | 14.51 | 14.10 | 14.30 | 14.30 | -0.83% | 510,199 |
| Nov 17, 2025 | 15.68 | 15.69 | 14.40 | 14.42 | 14.26 | -8.21% | 336,831 |