AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
23.87
+0.28 (1.19%)
Jun 6, 2025, 4:00 PM - Market closed
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.09 | 24.09 | 23.71 | 23.87 | 23.87 | 1.19% | 116,422 |
| Jun 5, 2025 | 23.63 | 23.88 | 23.45 | 23.59 | 23.59 | -0.72% | 130,952 |
| Jun 4, 2025 | 23.87 | 24.12 | 23.72 | 23.76 | 23.76 | -0.34% | 123,194 |
| Jun 3, 2025 | 23.46 | 24.00 | 23.35 | 23.84 | 23.84 | 1.45% | 119,275 |
| Jun 2, 2025 | 23.65 | 23.65 | 23.24 | 23.50 | 23.50 | -0.04% | 121,095 |
| May 30, 2025 | 23.92 | 24.00 | 23.35 | 23.51 | 23.51 | -2.12% | 136,535 |
| May 29, 2025 | 24.00 | 24.09 | 23.69 | 24.02 | 24.02 | 0.76% | 110,500 |
| May 28, 2025 | 23.95 | 23.97 | 23.67 | 23.84 | 23.84 | -0.50% | 132,132 |
| May 27, 2025 | 23.42 | 24.01 | 23.38 | 23.96 | 23.96 | 3.95% | 145,307 |
| May 23, 2025 | 23.20 | 23.32 | 22.92 | 23.05 | 23.05 | -2.33% | 122,793 |
| May 22, 2025 | 24.02 | 24.02 | 23.54 | 23.60 | 23.60 | -1.95% | 162,531 |
| May 21, 2025 | 24.24 | 24.39 | 23.81 | 24.07 | 24.07 | -1.67% | 230,170 |
| May 20, 2025 | 24.38 | 24.48 | 24.13 | 24.48 | 24.48 | 0.33% | 237,376 |
| May 19, 2025 | 23.99 | 24.81 | 23.84 | 24.40 | 24.40 | 3.92% | 306,564 |
| May 16, 2025 | 23.28 | 23.57 | 23.04 | 23.48 | 23.48 | 1.08% | 159,110 |
| May 15, 2025 | 23.09 | 23.31 | 23.00 | 23.23 | 23.23 | 0.09% | 154,307 |
| May 14, 2025 | 23.90 | 23.90 | 23.21 | 23.21 | 23.21 | -2.93% | 203,129 |
| May 13, 2025 | 24.33 | 24.33 | 23.82 | 23.91 | 23.91 | -1.24% | 171,192 |
| May 12, 2025 | 24.39 | 24.93 | 24.08 | 24.21 | 24.05 | 4.76% | 215,492 |
| May 9, 2025 | 23.27 | 23.39 | 22.93 | 23.11 | 22.96 | -0.69% | 135,569 |
| May 8, 2025 | 23.08 | 23.31 | 22.51 | 23.27 | 23.12 | 2.20% | 250,865 |
| May 7, 2025 | 22.80 | 23.29 | 22.48 | 22.77 | 22.62 | 0.44% | 305,115 |
| May 6, 2025 | 22.38 | 23.05 | 22.17 | 22.67 | 22.52 | 0.35% | 452,245 |
| May 5, 2025 | 22.16 | 22.93 | 21.91 | 22.59 | 22.44 | -0.66% | 270,258 |
| May 2, 2025 | 23.18 | 24.31 | 22.50 | 22.74 | 22.59 | 6.76% | 566,788 |
| May 1, 2025 | 21.34 | 21.67 | 21.20 | 21.30 | 21.16 | -0.56% | 202,150 |
| Apr 30, 2025 | 21.12 | 21.48 | 20.53 | 21.42 | 21.28 | -0.14% | 197,698 |
| Apr 29, 2025 | 20.87 | 21.56 | 20.87 | 21.45 | 21.31 | 2.09% | 171,599 |
| Apr 28, 2025 | 21.10 | 21.44 | 20.69 | 21.01 | 20.87 | -0.43% | 319,229 |
| Apr 25, 2025 | 20.95 | 21.18 | 20.76 | 21.10 | 20.96 | -0.71% | 165,003 |
| Apr 24, 2025 | 20.61 | 21.35 | 20.31 | 21.25 | 21.11 | 2.66% | 145,590 |
| Apr 23, 2025 | 21.51 | 21.90 | 20.54 | 20.70 | 20.56 | -1.33% | 169,181 |
| Apr 22, 2025 | 20.38 | 21.04 | 20.32 | 20.98 | 20.84 | 4.74% | 186,989 |
| Apr 21, 2025 | 19.75 | 20.08 | 19.54 | 20.03 | 19.90 | 0.40% | 182,497 |
| Apr 17, 2025 | 19.71 | 20.48 | 19.69 | 19.95 | 19.82 | 0.05% | 196,232 |
| Apr 16, 2025 | 19.96 | 20.27 | 19.66 | 19.94 | 19.81 | -1.63% | 154,827 |
| Apr 15, 2025 | 20.39 | 20.68 | 20.15 | 20.27 | 20.14 | -1.36% | 160,770 |
| Apr 14, 2025 | 20.88 | 20.88 | 20.11 | 20.55 | 20.41 | 0.29% | 194,961 |
| Apr 11, 2025 | 19.93 | 20.69 | 19.67 | 20.49 | 20.35 | 1.79% | 186,150 |
| Apr 10, 2025 | 20.50 | 20.50 | 19.67 | 20.13 | 20.00 | -4.64% | 199,597 |
| Apr 9, 2025 | 18.64 | 21.53 | 18.49 | 21.11 | 20.97 | 12.95% | 314,834 |
| Apr 8, 2025 | 19.96 | 20.14 | 18.44 | 18.69 | 18.57 | -2.71% | 281,881 |
| Apr 7, 2025 | 19.40 | 20.85 | 18.71 | 19.21 | 19.08 | -5.65% | 443,116 |
| Apr 4, 2025 | 19.85 | 20.40 | 19.21 | 20.36 | 20.23 | -1.97% | 365,739 |
| Apr 3, 2025 | 21.50 | 21.56 | 20.73 | 20.77 | 20.63 | -7.85% | 238,688 |
| Apr 2, 2025 | 22.14 | 22.55 | 22.05 | 22.54 | 22.39 | 0.49% | 174,450 |
| Apr 1, 2025 | 22.24 | 22.51 | 21.89 | 22.43 | 22.28 | -0.97% | 114,943 |
| Mar 31, 2025 | 22.34 | 22.81 | 22.18 | 22.65 | 22.50 | 0.35% | 122,395 |
| Mar 28, 2025 | 22.95 | 22.95 | 22.35 | 22.57 | 22.42 | -2.12% | 168,153 |
| Mar 27, 2025 | 22.72 | 23.16 | 22.51 | 23.06 | 22.91 | 1.01% | 144,436 |