AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	25.97	26.70	25.89	26.46	26.46	2.48%	157,824
Mar 4, 2025	26.50	26.56	25.70	25.82	25.82	-3.73%	196,529
Mar 3, 2025	27.75	28.46	26.75	26.82	26.82	-3.94%	238,806
Feb 28, 2025	27.71	28.00	27.49	27.92	27.92	0.90%	175,429
Feb 27, 2025	28.20	28.69	27.36	27.67	27.67	-3.08%	326,149
Feb 26, 2025	28.80	28.93	28.32	28.55	28.55	-1.11%	142,089
Feb 25, 2025	28.78	29.39	28.69	28.87	28.87	0.59%	236,413
Feb 24, 2025	30.05	30.38	28.55	28.70	28.70	-3.59%	266,065
Feb 21, 2025	29.83	31.03	28.18	29.77	29.77	1.57%	196,611
Feb 20, 2025	30.23	30.85	29.24	29.31	29.31	-3.04%	147,306
Feb 19, 2025	29.95	30.54	29.73	30.23	30.23	-0.62%	127,073
Feb 18, 2025	29.74	30.62	29.74	30.42	30.42	2.46%	138,687
Feb 14, 2025	30.05	30.42	29.59	29.69	29.69	-0.13%	67,541
Feb 13, 2025	29.91	29.91	29.48	29.73	29.73	0.27%	77,679
Feb 12, 2025	29.63	29.86	29.33	29.65	29.65	-1.30%	88,624
Feb 11, 2025	29.61	30.22	29.53	30.04	30.04	2.00%	92,352
Feb 10, 2025	30.07	30.07	29.32	29.45	29.45	0.48%	99,198
Feb 7, 2025	30.29	30.29	29.24	29.31	29.31	-3.24%	96,220
Feb 6, 2025	30.65	30.98	30.06	30.29	30.29	-0.33%	72,200
Feb 5, 2025	30.79	30.79	30.26	30.39	30.39	-1.97%	87,066
Feb 4, 2025	30.41	31.10	30.32	31.00	31.00	1.51%	91,438
Feb 3, 2025	30.71	30.79	29.65	30.54	30.54	-2.37%	165,795
Jan 31, 2025	31.00	31.57	30.82	31.28	31.28	0.29%	152,576
Jan 30, 2025	31.93	32.27	30.86	31.19	31.19	-2.13%	120,060
Jan 29, 2025	31.66	32.08	31.57	31.87	31.87	0.13%	82,570
Jan 28, 2025	32.12	32.44	31.74	31.83	31.83	-1.49%	91,104
Jan 27, 2025	31.99	32.58	31.82	32.31	32.31	2.15%	125,010
Jan 24, 2025	31.70	31.81	31.26	31.63	31.63	-0.41%	116,397
Jan 23, 2025	30.94	31.79	30.86	31.76	31.76	2.12%	93,272
Jan 22, 2025	31.60	31.99	30.95	31.10	31.10	-2.54%	134,594
Jan 21, 2025	31.81	32.34	31.50	31.91	31.91	1.04%	135,594
Jan 17, 2025	31.26	31.67	31.09	31.58	31.58	2.33%	110,461
Jan 16, 2025	30.84	31.09	30.44	30.86	30.86	0.49%	101,121
Jan 15, 2025	30.86	30.86	30.17	30.71	30.71	2.23%	109,135
Jan 14, 2025	29.15	30.08	29.12	30.04	30.04	3.66%	181,686
Jan 13, 2025	26.61	29.19	26.61	28.98	28.98	9.36%	263,975
Jan 10, 2025	27.08	27.08	26.16	26.50	26.50	-2.61%	113,251
Jan 8, 2025	27.20	27.31	26.65	27.21	27.21	-0.95%	121,612
Jan 7, 2025	27.88	28.39	27.28	27.47	27.47	-1.75%	177,583
Jan 6, 2025	27.87	28.46	27.84	27.96	27.96	1.30%	138,282
Jan 3, 2025	27.92	28.00	27.28	27.60	27.60	-0.18%	93,120
Jan 2, 2025	28.61	29.05	27.53	27.65	27.65	-2.95%	127,116
Dec 31, 2024	28.08	28.68	28.02	28.49	28.49	1.75%	109,761
Dec 30, 2024	28.05	28.29	27.53	28.00	28.00	-0.57%	87,489
Dec 27, 2024	28.47	28.88	27.99	28.16	28.16	-1.26%	77,850
Dec 26, 2024	28.12	28.58	28.12	28.52	28.52	0.28%	80,712
Dec 24, 2024	27.95	28.48	27.54	28.44	28.44	2.12%	67,819
Dec 23, 2024	27.86	28.09	27.58	27.85	27.85	-0.71%	122,049
Dec 20, 2024	27.94	28.72	27.76	28.05	28.05	-0.78%	552,193
Dec 19, 2024	29.00	29.48	28.21	28.27	28.27	-1.57%	134,944
Dec 18, 2024	30.25	30.63	28.62	28.72	28.72	-4.58%	170,098
Dec 17, 2024	30.21	30.39	29.60	30.10	30.10	-1.18%	118,082
Dec 16, 2024	30.62	30.73	30.24	30.46	30.46	-1.58%	86,113
Dec 13, 2024	30.88	30.96	30.47	30.95	30.95	-0.67%	89,080
Dec 12, 2024	31.27	31.54	31.02	31.16	31.16	-0.80%	87,215
Dec 11, 2024	31.55	31.85	31.15	31.41	31.41	-0.41%	153,041
Dec 10, 2024	31.83	31.83	31.08	31.54	31.54	-0.32%	90,922
Dec 9, 2024	31.65	32.73	31.62	31.64	31.64	0.51%	131,755
Dec 6, 2024	31.83	31.90	31.06	31.48	31.48	-0.60%	88,055
Dec 5, 2024	31.91	32.03	31.58	31.67	31.67	-1.52%	93,634
Dec 4, 2024	32.68	32.68	31.28	32.16	32.16	-1.29%	113,078
Dec 3, 2024	33.00	33.00	32.14	32.58	32.58	-0.88%	106,409
Dec 2, 2024	32.65	32.96	31.92	32.87	32.87	1.23%	152,190
Nov 29, 2024	31.74	32.65	31.63	32.47	32.47	2.69%	102,755
Nov 27, 2024	31.91	32.43	31.55	31.62	31.62	-0.91%	80,031
Nov 26, 2024	31.98	32.48	31.58	31.91	31.91	-1.33%	149,081
Nov 25, 2024	32.00	32.63	31.84	32.34	32.34	2.08%	158,278
Nov 22, 2024	31.34	31.88	30.93	31.68	31.68	1.77%	154,787
Nov 21, 2024	30.05	31.26	29.90	31.13	31.13	4.08%	159,833
Nov 20, 2024	29.32	29.95	28.88	29.91	29.91	2.82%	146,638
Nov 19, 2024	29.28	29.28	28.83	29.09	29.09	-2.09%	83,431
Nov 18, 2024	29.65	29.87	29.40	29.71	29.71	0.20%	91,638
Nov 15, 2024	30.03	30.19	29.33	29.65	29.65	-0.40%	91,184
Nov 14, 2024	30.41	30.41	29.39	29.77	29.77	-1.78%	94,823
Nov 13, 2024	30.46	30.69	30.11	30.31	30.31	0.80%	107,977
Nov 12, 2024	30.80	31.11	30.02	30.07	30.07	-3.22%	95,088
Nov 11, 2024	31.13	31.33	30.56	31.07	30.91	0.16%	133,741
Nov 8, 2024	31.01	31.38	30.56	31.02	30.86	-0.29%	113,366
Nov 7, 2024	31.70	32.00	31.00	31.11	30.95	-1.89%	144,509
Nov 6, 2024	31.03	32.00	30.43	31.71	31.54	6.98%	223,021
Nov 5, 2024	29.52	29.73	28.63	29.64	29.48	-0.50%	189,527
Nov 4, 2024	28.71	30.47	28.71	29.79	29.63	2.90%	187,471
Nov 1, 2024	31.00	31.43	28.51	28.95	28.80	2.04%	239,824
Oct 31, 2024	28.55	28.79	28.27	28.37	28.22	-0.53%	125,821
Oct 30, 2024	28.31	29.27	28.31	28.52	28.37	0.56%	122,634
Oct 29, 2024	28.70	28.90	28.29	28.36	28.21	-2.24%	97,721
Oct 28, 2024	29.00	29.52	28.56	29.01	28.86	0.38%	142,740
Oct 25, 2024	29.27	29.37	28.70	28.90	28.75	-0.96%	86,532
Oct 24, 2024	29.16	29.18	28.57	29.18	29.03	0.10%	151,825
Oct 23, 2024	29.05	29.33	28.92	29.15	29.00	-0.34%	83,543
Oct 22, 2024	29.32	29.40	28.80	29.25	29.10	-0.14%	71,640
Oct 21, 2024	30.18	30.18	29.29	29.29	29.14	-2.66%	96,776
Oct 18, 2024	30.62	30.62	30.06	30.09	29.93	-1.73%	59,409
Oct 17, 2024	30.18	30.68	29.93	30.62	30.46	0.66%	90,050
Oct 16, 2024	30.38	30.69	30.19	30.42	30.26	1.33%	69,067
Oct 15, 2024	30.24	30.50	29.85	30.02	29.86	-1.61%	135,142
Oct 14, 2024	30.57	30.57	29.77	30.51	30.35	-0.55%	93,471
Oct 11, 2024	30.81	30.96	30.28	30.68	30.52	0.10%	97,744
Oct 10, 2024	30.38	31.09	30.06	30.65	30.49	-0.26%	122,978
Oct 9, 2024	30.65	31.43	30.57	30.73	30.57	0.29%	98,785