AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.38	20.38	19.43	20.06	20.06	-2.62%	198,065
Jul 30, 2026	20.38	20.62	19.83	20.60	20.60	2.39%	153,011
Jul 29, 2026	20.67	20.75	19.92	20.12	20.12	-1.52%	185,704
Jul 28, 2026	20.59	20.89	20.33	20.43	20.43	0.89%	164,979
Jul 27, 2026	20.90	20.98	20.20	20.25	20.25	-3.80%	197,690
Jul 24, 2026	21.37	21.37	20.82	21.05	21.05	-1.59%	148,581
Jul 23, 2026	22.00	22.31	21.08	21.39	21.39	-2.11%	314,325
Jul 22, 2026	21.66	22.44	21.66	21.85	21.85	1.35%	302,964
Jul 21, 2026	20.37	21.69	20.37	21.56	21.56	5.53%	279,619
Jul 20, 2026	20.64	20.74	20.35	20.43	20.43	-1.73%	159,800
Jul 17, 2026	20.87	21.29	20.59	20.79	20.79	0.14%	206,922
Jul 16, 2026	20.74	21.46	20.72	20.76	20.76	0.24%	258,252
Jul 15, 2026	21.03	21.09	20.46	20.71	20.71	-1.52%	212,536
Jul 14, 2026	21.07	21.34	20.86	21.03	21.03	0.48%	333,027
Jul 13, 2026	20.40	21.28	20.40	20.93	20.93	3.21%	296,384
Jul 10, 2026	19.96	20.64	19.96	20.28	20.28	1.60%	205,929
Jul 9, 2026	20.28	20.28	19.39	19.96	19.96	-2.54%	224,289
Jul 8, 2026	21.19	21.38	20.47	20.48	20.48	-2.34%	199,807
Jul 7, 2026	20.35	21.01	20.24	20.97	20.97	4.33%	207,092
Jul 6, 2026	20.11	20.26	19.87	20.10	20.10	-0.94%	198,344
Jul 2, 2026	20.10	20.46	19.84	20.29	20.29	2.22%	272,688
Jul 1, 2026	19.65	20.41	19.45	19.85	19.85	-0.15%	189,271
Jun 30, 2026	19.92	20.08	19.40	19.88	19.88	0.76%	284,079
Jun 29, 2026	20.08	20.40	19.53	19.73	19.73	-2.66%	367,708
Jun 26, 2026	19.67	20.29	19.61	20.27	20.27	2.12%	693,365
Jun 25, 2026	19.68	19.86	19.24	19.85	19.85	0.40%	183,643
Jun 24, 2026	19.12	19.95	19.12	19.77	19.77	2.17%	256,959
Jun 23, 2026	19.43	19.63	19.21	19.35	19.35	-0.67%	277,207
Jun 22, 2026	19.75	19.78	18.88	19.48	19.48	-1.91%	224,352
Jun 18, 2026	20.62	20.77	19.56	19.86	19.86	-4.47%	334,103
Jun 17, 2026	21.32	21.57	20.74	20.79	20.79	-2.39%	187,248
Jun 16, 2026	22.29	22.41	20.91	21.30	21.30	-4.61%	201,504
Jun 15, 2026	22.14	22.60	22.00	22.33	22.33	-2.10%	187,485
Jun 12, 2026	21.50	22.88	21.40	22.81	22.81	6.14%	177,078
Jun 11, 2026	21.73	21.99	21.38	21.49	21.49	0.28%	193,161
Jun 10, 2026	21.70	21.77	21.35	21.43	21.43	-0.33%	182,368
Jun 9, 2026	21.63	21.80	21.02	21.50	21.50	0.61%	186,787
Jun 8, 2026	21.45	21.59	21.04	21.37	21.37	-0.51%	217,558
Jun 5, 2026	22.07	22.07	21.22	21.48	21.48	-2.63%	146,568
Jun 4, 2026	22.18	22.21	21.75	22.06	22.06	-0.45%	178,117
Jun 3, 2026	22.56	22.82	22.02	22.16	22.16	-2.16%	151,000
Jun 2, 2026	22.38	22.79	22.22	22.65	22.65	1.62%	130,888
Jun 1, 2026	22.65	22.75	22.18	22.29	22.29	-0.67%	132,140
May 29, 2026	22.92	22.94	22.28	22.44	22.44	-2.69%	186,086
May 28, 2026	22.97	23.13	22.84	23.06	23.06	1.77%	215,190
May 27, 2026	22.40	22.83	22.30	22.66	22.66	0.49%	205,196
May 26, 2026	22.20	22.72	22.08	22.55	22.55	1.30%	194,090
May 22, 2026	22.00	22.45	22.00	22.26	22.26	1.97%	222,941
May 21, 2026	21.44	21.96	21.18	21.83	21.83	1.91%	298,995
May 20, 2026	21.14	21.56	20.98	21.42	21.42	0.56%	234,431