AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	20.39	23.01	20.39	22.53	22.53	10.88%	675,502
May 8, 2026	21.05	21.41	19.40	20.32	20.32	-15.12%	1,233,583
May 7, 2026	24.77	24.82	22.75	23.94	23.94	-4.85%	472,640
May 6, 2026	25.81	25.81	24.74	25.16	25.16	-3.86%	314,760
May 5, 2026	25.73	26.73	25.54	26.17	26.17	2.95%	444,577
May 4, 2026	25.67	25.67	25.10	25.42	25.42	0.20%	252,305
May 1, 2026	24.86	25.77	24.55	25.37	25.37	2.88%	338,969
Apr 30, 2026	24.20	24.83	24.14	24.66	24.66	0.90%	273,651
Apr 29, 2026	23.77	24.59	23.77	24.44	24.44	3.17%	269,339
Apr 28, 2026	23.95	24.17	23.49	23.69	23.69	0.30%	198,706
Apr 27, 2026	23.77	24.02	23.29	23.62	23.62	0.85%	217,581
Apr 24, 2026	23.01	23.50	22.65	23.42	23.42	2.00%	200,448
Apr 23, 2026	22.68	23.01	22.50	22.96	22.96	1.01%	210,298
Apr 22, 2026	22.63	22.84	22.51	22.73	22.73	0.84%	218,689
Apr 21, 2026	22.27	22.58	22.14	22.54	22.54	1.30%	175,674
Apr 20, 2026	21.73	22.58	21.73	22.25	22.25	3.15%	308,490
Apr 17, 2026	22.88	22.88	21.37	21.57	21.57	-8.99%	403,025
Apr 16, 2026	23.09	23.83	23.00	23.70	23.70	2.95%	424,475
Apr 15, 2026	23.29	23.40	22.83	23.02	23.02	-1.24%	200,305
Apr 14, 2026	23.77	23.84	23.07	23.31	23.31	-2.47%	214,777
Apr 13, 2026	23.95	24.43	23.70	23.90	23.90	-0.17%	269,395
Apr 10, 2026	23.62	23.96	23.59	23.94	23.94	2.61%	222,070
Apr 9, 2026	24.38	24.90	23.03	23.33	23.33	-4.50%	451,389
Apr 8, 2026	24.03	24.49	23.20	24.43	24.43	-1.61%	352,006
Apr 7, 2026	24.76	25.02	24.50	24.83	24.83	0.81%	307,256
Apr 6, 2026	25.27	25.50	24.34	24.63	24.63	-2.73%	450,046
Apr 2, 2026	25.08	25.94	25.08	25.32	25.32	0.88%	673,456
Apr 1, 2026	24.67	25.14	24.32	25.10	25.10	2.87%	758,767
Mar 31, 2026	24.41	25.17	23.63	24.40	24.40	1.16%	449,979
Mar 30, 2026	24.38	24.53	23.70	24.12	24.12	0.25%	297,784
Mar 27, 2026	24.28	24.50	23.87	24.06	24.06	-1.51%	368,467
Mar 26, 2026	23.38	24.46	23.38	24.43	24.43	4.22%	507,605
Mar 25, 2026	22.95	23.44	22.79	23.44	23.44	2.14%	493,282
Mar 24, 2026	21.17	23.26	20.78	22.95	22.95	7.90%	593,906
Mar 23, 2026	20.53	21.56	20.51	21.27	21.27	5.04%	729,055
Mar 20, 2026	21.10	21.35	20.20	20.25	20.25	-3.80%	2,014,546
Mar 19, 2026	20.81	21.36	20.46	21.05	21.05	0.24%	512,132
Mar 18, 2026	20.77	21.60	20.73	21.00	21.00	1.16%	557,027
Mar 17, 2026	20.42	21.36	20.39	20.76	20.76	2.27%	642,755
Mar 16, 2026	20.49	20.89	20.26	20.30	20.30	-1.46%	455,219
Mar 13, 2026	21.08	21.21	20.32	20.60	20.60	-1.86%	579,215
Mar 12, 2026	18.47	21.08	18.47	20.99	20.99	13.77%	824,525
Mar 11, 2026	18.62	18.87	17.92	18.45	18.45	-0.91%	334,281
Mar 10, 2026	18.65	19.35	18.38	18.62	18.62	-1.06%	454,422
Mar 9, 2026	19.12	19.39	18.44	18.82	18.82	-4.03%	625,356
Mar 6, 2026	21.02	21.30	19.12	19.61	19.45	-4.99%	1,128,326
Mar 5, 2026	20.26	21.46	20.26	20.64	20.47	4.35%	1,096,792
Mar 4, 2026	18.57	19.91	17.98	19.78	19.62	7.38%	552,545
Mar 3, 2026	17.64	18.68	17.54	18.42	18.27	0.38%	309,202
Mar 2, 2026	17.91	18.71	17.56	18.35	18.20	2.92%	289,483