AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	20.14	20.43	19.74	19.75	19.75	-1.64%	144,377
Oct 24, 2025	20.43	20.48	20.06	20.08	20.08	-0.74%	193,853
Oct 23, 2025	19.64	20.40	19.63	20.23	20.23	3.58%	168,465
Oct 22, 2025	19.19	19.56	19.08	19.53	19.53	1.56%	157,454
Oct 21, 2025	19.13	19.53	19.07	19.23	19.23	0.52%	132,220
Oct 20, 2025	19.74	19.89	19.11	19.13	19.13	-2.55%	173,480
Oct 17, 2025	19.39	20.03	19.39	19.63	19.63	0.77%	300,138
Oct 16, 2025	19.86	19.99	19.18	19.48	19.48	-1.22%	316,251
Oct 15, 2025	20.60	20.89	19.42	19.72	19.72	-3.85%	310,714
Oct 14, 2025	20.33	20.60	20.10	20.51	20.51	-0.39%	295,339
Oct 13, 2025	20.79	21.38	20.59	20.59	20.59	0.10%	280,225
Oct 10, 2025	20.75	20.96	20.32	20.57	20.57	-0.44%	371,150
Oct 9, 2025	20.63	20.68	20.24	20.66	20.66	0.39%	249,403
Oct 8, 2025	20.53	20.70	20.29	20.58	20.58	0.73%	179,574
Oct 7, 2025	20.23	20.75	20.11	20.43	20.43	1.14%	352,197
Oct 6, 2025	19.70	20.26	19.53	20.20	20.20	3.06%	310,430
Oct 3, 2025	19.48	20.03	19.41	19.60	19.60	1.08%	312,512
Oct 2, 2025	19.02	19.41	19.02	19.39	19.39	2.11%	227,647
Oct 1, 2025	19.18	19.44	18.96	18.99	18.99	-2.01%	202,416
Sep 30, 2025	19.34	19.46	19.08	19.38	19.38	0.10%	208,159
Sep 29, 2025	19.53	19.53	19.10	19.36	19.36	-0.51%	224,847
Sep 26, 2025	19.11	19.58	19.11	19.46	19.46	1.94%	178,327
Sep 25, 2025	19.56	19.59	18.91	19.09	19.09	-2.65%	184,602
Sep 24, 2025	19.45	19.74	19.35	19.61	19.61	0.93%	201,738
Sep 23, 2025	19.92	20.29	19.39	19.43	19.43	-2.66%	191,043
Sep 22, 2025	20.20	20.25	19.85	19.96	19.96	-2.20%	251,740
Sep 19, 2025	21.16	21.16	20.36	20.41	20.41	-3.18%	678,218
Sep 18, 2025	21.01	21.23	20.83	21.08	21.08	0.81%	140,580
Sep 17, 2025	20.95	21.85	20.79	20.91	20.91	0.34%	201,130
Sep 16, 2025	21.12	21.17	20.79	20.84	20.84	-1.23%	158,817
Sep 15, 2025	21.47	21.73	21.06	21.10	21.10	-1.72%	152,206
Sep 12, 2025	21.70	21.77	21.43	21.47	21.47	-1.60%	211,252
Sep 11, 2025	20.61	21.85	20.61	21.82	21.82	5.72%	276,589
Sep 10, 2025	20.50	20.86	20.50	20.64	20.64	0.10%	160,870
Sep 9, 2025	21.12	21.21	20.62	20.62	20.62	-2.87%	177,916
Sep 8, 2025	21.22	21.27	20.60	21.23	21.23	0.19%	162,511
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