Skip to main content
logo
AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
19.86
-0.93 (-4.47%)
At close: Jun 18, 2026, 4:00 PM EDT
19.80
-0.06 (-0.30%)
After-hours: Jun 18, 2026, 7:00 PM EDT

AdvanSix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202620.6220.7719.5619.8619.86-4.47%334,103
Jun 17, 202621.3221.5720.7420.7920.79-2.39%187,248
Jun 16, 202622.2922.4120.9121.3021.30-4.61%201,504
Jun 15, 202622.1422.6022.0022.3322.33-2.10%187,485
Jun 12, 202621.5022.8821.4022.8122.816.14%177,078
Jun 11, 202621.7321.9921.3821.4921.490.28%193,161
Jun 10, 202621.7021.7721.3521.4321.43-0.33%182,368
Jun 9, 202621.6321.8021.0221.5021.500.61%186,787
Jun 8, 202621.4521.5921.0421.3721.37-0.51%217,558
Jun 5, 202622.0722.0721.2221.4821.48-2.63%146,568
Jun 4, 202622.1822.2121.7522.0622.06-0.45%178,117
Jun 3, 202622.5622.8222.0222.1622.16-2.16%151,000
Jun 2, 202622.3822.7922.2222.6522.651.62%130,888
Jun 1, 202622.6522.7522.1822.2922.29-0.67%132,140
May 29, 202622.9222.9422.2822.4422.44-2.69%186,086
May 28, 202622.9723.1322.8423.0623.061.77%215,190
May 27, 202622.4022.8322.3022.6622.660.49%205,196
May 26, 202622.2022.7222.0822.5522.551.30%194,090
May 22, 202622.0022.4522.0022.2622.261.97%222,941
May 21, 202621.4421.9621.1821.8321.831.91%298,995
May 20, 202621.1421.5620.9821.4221.420.56%234,431
May 19, 202621.5121.5121.0121.3021.30-1.71%216,838
May 18, 202621.6821.9221.1921.8321.670.97%276,242
May 15, 202621.6521.8021.2921.6221.46-0.87%285,549
May 14, 202622.2122.3221.7421.8121.65-2.50%341,800
May 13, 202622.7623.0822.2322.3722.21-0.53%330,233
May 12, 202622.6422.8922.3022.4922.33-0.18%412,670
May 11, 202620.3923.0120.3922.5322.3610.88%681,399
May 8, 202621.0521.4119.4020.3220.17-15.12%1,239,564
May 7, 202624.7724.8222.7523.9423.76-4.85%537,286
May 6, 202625.8125.8124.7425.1624.98-3.86%322,010
May 5, 202625.7326.7325.5426.1725.982.95%453,056
May 4, 202625.6725.6725.1025.4225.230.20%255,936
May 1, 202624.8625.7724.5525.3725.182.88%343,584
Apr 30, 202624.2024.8324.1424.6624.480.90%279,901
Apr 29, 202623.7724.5923.7724.4424.263.17%284,445
Apr 28, 202623.9524.1723.4923.6923.520.30%198,706
Apr 27, 202623.7724.0223.2923.6223.450.85%217,581
Apr 24, 202623.0123.5022.6523.4223.252.00%245,163
Apr 23, 202622.6823.0122.5022.9622.791.01%210,317
Apr 22, 202622.6322.8422.5122.7322.560.84%228,777
Apr 21, 202622.2722.5822.1422.5422.371.30%175,788
Apr 20, 202621.7322.5821.7322.2522.093.15%324,790
Apr 17, 202622.8822.8821.3721.5721.41-8.99%405,112
Apr 16, 202623.0923.8323.0023.7023.532.95%424,481
Apr 15, 202623.2923.4022.8323.0222.85-1.24%200,305
Apr 14, 202623.7723.8423.0723.3123.14-2.47%255,184
Apr 13, 202623.9524.4323.7023.9023.72-0.17%269,397
Apr 10, 202623.6223.9623.5923.9423.762.61%223,078
Apr 9, 202624.3824.9023.0323.3323.16-4.50%451,389