Skip to main content
logo
AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
15.98
+0.06 (0.38%)
At close: Oct 1, 2026, 4:00 PM EDT
15.99
+0.01 (0.06%)
After-hours: Oct 1, 2026, 4:45 PM EDT

AdvanSix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202615.8116.1315.4415.9815.980.38%332,041
Sep 30, 202616.1116.2315.7615.9215.92-0.56%488,326
Sep 29, 202615.7416.0815.3716.0116.011.46%291,518
Sep 28, 202615.8316.0215.5615.7815.78-0.13%279,245
Sep 25, 202615.7515.9515.5515.8015.800.32%222,506
Sep 24, 202616.5516.5515.7515.7515.75-4.72%264,725
Sep 23, 202616.8016.9416.2316.5316.53-1.14%200,387
Sep 22, 202616.2816.7816.2016.7216.722.89%243,778
Sep 21, 202616.4016.5016.1416.2516.250.25%253,334
Sep 18, 202616.5216.5216.1416.2116.21-3.40%548,356
Sep 17, 202616.5616.8016.3616.7816.780.90%215,578
Sep 16, 202616.6016.9316.3516.6316.63-0.36%303,489
Sep 15, 202616.2016.7016.0916.6916.692.20%250,465
Sep 14, 202616.5716.6616.2216.3316.33-1.63%268,528
Sep 11, 202616.9116.9116.4016.6016.60-1.43%364,835
Sep 10, 202616.9817.0616.7516.8416.84-0.30%237,636
Sep 9, 202617.0717.0716.7516.8916.89-0.18%317,459
Sep 8, 202617.5317.5916.9116.9216.92-3.04%312,658
Sep 4, 202617.0717.4916.9417.4517.451.45%202,331
Sep 3, 202617.7717.8617.0217.2017.20-2.38%194,303
Sep 2, 202616.7817.6816.5517.6217.625.13%204,630
Sep 1, 202616.8016.8616.5216.7616.76-0.30%194,020
Aug 31, 202616.7016.9516.6216.8116.811.94%230,135
Aug 28, 202616.5616.7616.4316.4916.490.73%198,879
Aug 27, 202616.4116.4816.1616.3716.37-0.97%253,800
Aug 26, 202616.3416.5916.2316.5316.531.04%219,511
Aug 25, 202616.6816.7316.1816.3616.36-2.62%242,683
Aug 24, 202617.1817.3316.6316.8016.80-2.21%218,293
Aug 21, 202617.3717.5917.0617.1817.18-0.87%226,039
Aug 20, 202617.0717.5416.9717.3317.331.64%313,695
Aug 19, 202616.8817.5016.8817.0517.052.96%309,102
Aug 18, 202616.7816.8516.4316.5616.560.06%364,647
Aug 17, 202616.9416.9716.3216.7116.55-1.94%385,637
Aug 14, 202616.5817.1616.5017.0416.883.09%297,348
Aug 13, 202615.7516.5915.7516.5316.374.49%378,172
Aug 12, 202616.6616.7615.7615.8215.67-5.50%485,368
Aug 11, 202616.4717.3016.4716.7416.582.95%452,277
Aug 10, 202616.2216.7115.7516.2616.10-1.33%451,740
Aug 7, 202616.4116.8014.7716.4816.32-18.17%719,145
Aug 6, 202620.3320.6419.9820.1419.950.55%219,611
Aug 5, 202620.4520.4519.8820.0319.84-1.14%154,881
Aug 4, 202619.8720.2819.5520.2620.070.85%181,736
Aug 3, 202620.2420.2619.8520.0919.900.15%175,801
Jul 31, 202620.3820.3819.4320.0619.87-2.62%198,067
Jul 30, 202620.3820.6219.8320.6020.402.39%153,012
Jul 29, 202620.6720.7519.9220.1219.93-1.52%185,706
Jul 28, 202620.5920.8920.3320.4320.230.89%164,981
Jul 27, 202620.9020.9820.2020.2520.06-3.80%197,691
Jul 24, 202621.3721.3720.8221.0520.85-1.59%148,581
Jul 23, 202622.0022.3121.0821.3921.19-2.11%314,325