AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
21.19
+0.15 (0.71%)
Sep 5, 2025, 4:00 PM - Market closed
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.10 | 21.82 | 20.95 | 21.19 | 21.19 | 0.71% | 196,506 |
| Sep 4, 2025 | 20.62 | 21.08 | 20.37 | 21.04 | 21.04 | 1.59% | 195,896 |
| Sep 3, 2025 | 21.27 | 21.27 | 20.62 | 20.71 | 20.71 | -1.43% | 201,719 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.51 | 21.01 | 21.01 | -2.10% | 240,656 |
| Aug 29, 2025 | 21.12 | 21.47 | 21.12 | 21.46 | 21.46 | 1.80% | 206,453 |
| Aug 28, 2025 | 20.94 | 21.19 | 20.53 | 21.08 | 21.08 | 1.25% | 175,727 |
| Aug 27, 2025 | 20.38 | 20.86 | 20.38 | 20.82 | 20.82 | 1.17% | 158,290 |
| Aug 26, 2025 | 20.60 | 20.86 | 20.51 | 20.58 | 20.58 | -0.29% | 204,566 |
| Aug 25, 2025 | 20.85 | 20.85 | 20.55 | 20.64 | 20.64 | -1.24% | 196,474 |
| Aug 22, 2025 | 19.86 | 21.11 | 19.86 | 20.90 | 20.90 | 5.93% | 242,173 |
| Aug 21, 2025 | 19.86 | 19.87 | 19.68 | 19.73 | 19.73 | -1.35% | 203,308 |
| Aug 20, 2025 | 20.36 | 20.61 | 20.00 | 20.00 | 20.00 | -1.77% | 215,037 |
| Aug 19, 2025 | 20.04 | 20.47 | 20.04 | 20.36 | 20.36 | 1.50% | 225,248 |
| Aug 18, 2025 | 19.42 | 20.47 | 19.37 | 20.06 | 20.06 | 3.24% | 202,865 |
| Aug 15, 2025 | 19.81 | 19.81 | 19.35 | 19.43 | 19.43 | -1.32% | 282,587 |
| Aug 14, 2025 | 19.85 | 19.85 | 19.38 | 19.69 | 19.69 | -1.75% | 232,430 |
| Aug 13, 2025 | 19.08 | 20.07 | 18.95 | 20.04 | 20.04 | 5.81% | 273,674 |
| Aug 12, 2025 | 18.20 | 19.07 | 17.97 | 18.94 | 18.94 | 3.55% | 358,760 |
| Aug 11, 2025 | 18.20 | 18.65 | 17.97 | 18.29 | 18.14 | 0.88% | 298,784 |
| Aug 8, 2025 | 18.39 | 18.52 | 18.01 | 18.13 | 17.98 | -1.41% | 183,485 |
| Aug 7, 2025 | 18.30 | 18.51 | 18.18 | 18.39 | 18.24 | 2.00% | 232,190 |
| Aug 6, 2025 | 18.66 | 18.82 | 17.99 | 18.03 | 17.88 | -3.38% | 238,546 |
| Aug 5, 2025 | 19.10 | 19.37 | 18.61 | 18.66 | 18.50 | -1.37% | 280,039 |
| Aug 4, 2025 | 19.19 | 19.42 | 18.90 | 18.92 | 18.76 | -1.41% | 304,755 |
| Aug 1, 2025 | 20.18 | 20.18 | 18.54 | 19.19 | 19.03 | -4.62% | 404,310 |
| Jul 31, 2025 | 20.17 | 20.35 | 19.92 | 20.12 | 19.95 | -1.47% | 231,195 |
| Jul 30, 2025 | 21.25 | 21.25 | 20.38 | 20.42 | 20.25 | -3.86% | 208,545 |
| Jul 29, 2025 | 21.52 | 21.52 | 21.21 | 21.24 | 21.06 | -0.61% | 226,596 |
| Jul 28, 2025 | 21.91 | 21.91 | 21.36 | 21.37 | 21.19 | -2.55% | 199,884 |
| Jul 25, 2025 | 21.95 | 21.97 | 21.51 | 21.93 | 21.75 | - | 198,850 |
| Jul 24, 2025 | 22.33 | 22.33 | 21.68 | 21.93 | 21.75 | -3.26% | 262,836 |
| Jul 23, 2025 | 22.62 | 22.79 | 22.08 | 22.67 | 22.48 | 1.89% | 275,819 |
| Jul 22, 2025 | 22.00 | 22.72 | 21.97 | 22.25 | 22.06 | 1.18% | 447,024 |
| Jul 21, 2025 | 22.27 | 22.32 | 21.85 | 21.99 | 21.81 | 0.05% | 264,889 |
| Jul 18, 2025 | 22.36 | 22.37 | 21.85 | 21.98 | 21.80 | -0.95% | 173,039 |
| Jul 17, 2025 | 21.83 | 22.33 | 21.83 | 22.19 | 22.00 | 1.32% | 232,203 |
| Jul 16, 2025 | 22.43 | 22.46 | 21.86 | 21.90 | 21.72 | -2.14% | 213,788 |
| Jul 15, 2025 | 23.11 | 23.17 | 22.38 | 22.38 | 22.19 | -3.16% | 222,918 |
| Jul 14, 2025 | 23.11 | 23.27 | 22.84 | 23.11 | 22.92 | -0.09% | 196,113 |
| Jul 11, 2025 | 23.31 | 23.33 | 22.62 | 23.13 | 22.94 | -1.74% | 243,689 |
| Jul 10, 2025 | 24.76 | 24.76 | 23.52 | 23.54 | 23.34 | -4.77% | 310,452 |
| Jul 9, 2025 | 24.92 | 24.95 | 24.21 | 24.72 | 24.51 | -0.60% | 234,185 |
| Jul 8, 2025 | 24.61 | 25.53 | 24.61 | 24.87 | 24.66 | 1.76% | 170,247 |
| Jul 7, 2025 | 24.82 | 25.16 | 24.37 | 24.44 | 24.24 | -3.36% | 164,621 |
| Jul 3, 2025 | 25.09 | 25.29 | 24.97 | 25.29 | 25.08 | 0.76% | 90,943 |
| Jul 2, 2025 | 24.85 | 25.15 | 24.56 | 25.10 | 24.89 | 1.21% | 173,418 |
| Jul 1, 2025 | 23.66 | 25.23 | 23.59 | 24.80 | 24.59 | 4.42% | 207,820 |
| Jun 30, 2025 | 24.13 | 24.13 | 23.55 | 23.75 | 23.55 | -1.66% | 148,724 |
| Jun 27, 2025 | 23.86 | 24.41 | 23.86 | 24.15 | 23.95 | 1.05% | 301,000 |
| Jun 26, 2025 | 23.77 | 23.90 | 23.53 | 23.90 | 23.70 | 1.23% | 107,542 |