AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
19.46
+0.37 (1.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |