AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.37	17.59	17.06	17.18	17.18	-0.87%	226,039
Aug 20, 2026	17.07	17.54	16.97	17.33	17.33	1.64%	313,695
Aug 19, 2026	16.88	17.50	16.88	17.05	17.05	2.96%	309,102
Aug 18, 2026	16.78	16.85	16.43	16.56	16.56	0.06%	364,647
Aug 17, 2026	16.94	16.97	16.32	16.71	16.55	-1.94%	385,637
Aug 14, 2026	16.58	17.16	16.50	17.04	16.88	3.09%	297,348
Aug 13, 2026	15.75	16.59	15.75	16.53	16.37	4.49%	378,172
Aug 12, 2026	16.66	16.76	15.76	15.82	15.67	-5.50%	485,368
Aug 11, 2026	16.47	17.30	16.47	16.74	16.58	2.95%	452,277
Aug 10, 2026	16.22	16.71	15.75	16.26	16.10	-1.33%	451,740
Aug 7, 2026	16.41	16.80	14.77	16.48	16.32	-18.17%	719,145
Aug 6, 2026	20.33	20.64	19.98	20.14	19.95	0.55%	219,611
Aug 5, 2026	20.45	20.45	19.88	20.03	19.84	-1.14%	154,881
Aug 4, 2026	19.87	20.28	19.55	20.26	20.07	0.85%	181,736
Aug 3, 2026	20.24	20.26	19.85	20.09	19.90	0.15%	175,801
Jul 31, 2026	20.38	20.38	19.43	20.06	19.87	-2.62%	198,067
Jul 30, 2026	20.38	20.62	19.83	20.60	20.40	2.39%	153,012
Jul 29, 2026	20.67	20.75	19.92	20.12	19.93	-1.52%	185,706
Jul 28, 2026	20.59	20.89	20.33	20.43	20.23	0.89%	164,981
Jul 27, 2026	20.90	20.98	20.20	20.25	20.06	-3.80%	197,691
Jul 24, 2026	21.37	21.37	20.82	21.05	20.85	-1.59%	148,581
Jul 23, 2026	22.00	22.31	21.08	21.39	21.19	-2.11%	314,325
Jul 22, 2026	21.66	22.44	21.66	21.85	21.64	1.35%	303,115
Jul 21, 2026	20.37	21.69	20.37	21.56	21.35	5.53%	279,742
Jul 20, 2026	20.64	20.74	20.35	20.43	20.23	-1.73%	159,801
Jul 17, 2026	20.87	21.29	20.59	20.79	20.59	0.14%	206,922
Jul 16, 2026	20.74	21.46	20.72	20.76	20.56	0.24%	258,252
Jul 15, 2026	21.03	21.09	20.46	20.71	20.51	-1.52%	213,892
Jul 14, 2026	21.07	21.34	20.86	21.03	20.83	0.48%	348,467
Jul 13, 2026	20.40	21.28	20.40	20.93	20.73	3.21%	296,400
Jul 10, 2026	19.96	20.64	19.96	20.28	20.09	1.60%	205,929
Jul 9, 2026	20.28	20.28	19.39	19.96	19.77	-2.54%	238,948
Jul 8, 2026	21.19	21.38	20.47	20.48	20.28	-2.34%	200,566
Jul 7, 2026	20.35	21.01	20.24	20.97	20.77	4.33%	207,093
Jul 6, 2026	20.11	20.26	19.87	20.10	19.91	-0.94%	200,317
Jul 2, 2026	20.10	20.46	19.84	20.29	20.10	2.22%	287,609
Jul 1, 2026	19.65	20.41	19.45	19.85	19.66	-0.15%	189,314
Jun 30, 2026	19.92	20.08	19.40	19.88	19.69	0.76%	284,079
Jun 29, 2026	20.08	20.40	19.53	19.73	19.54	-2.66%	370,170
Jun 26, 2026	19.67	20.29	19.61	20.27	20.08	2.12%	779,345
Jun 25, 2026	19.68	19.86	19.24	19.85	19.66	0.40%	184,441
Jun 24, 2026	19.12	19.95	19.12	19.77	19.58	2.17%	260,684
Jun 23, 2026	19.43	19.63	19.21	19.35	19.16	-0.67%	360,144
Jun 22, 2026	19.75	19.78	18.88	19.48	19.29	-1.91%	224,490
Jun 18, 2026	20.62	20.77	19.56	19.86	19.67	-4.47%	336,005
Jun 17, 2026	21.32	21.57	20.74	20.79	20.59	-2.39%	187,351
Jun 16, 2026	22.29	22.41	20.91	21.30	21.10	-4.61%	203,274
Jun 15, 2026	22.14	22.60	22.00	22.33	22.12	-2.10%	188,221
Jun 12, 2026	21.50	22.88	21.40	22.81	22.59	6.14%	183,493
Jun 11, 2026	21.73	21.99	21.38	21.49	21.28	0.28%	215,449