Skip to main content
logo
AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
15.41
-0.22 (-1.41%)
At close: Nov 10, 2026, 4:00 PM EST
15.40
-0.01 (-0.06%)
After-hours: Nov 10, 2026, 7:00 PM EST

AdvanSix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202615.4415.6014.6615.4115.41-1.41%341,203
Nov 9, 202616.1016.7215.5215.6315.63-7.07%396,797
Nov 6, 202615.9716.8215.6416.8216.823.57%379,588
Nov 5, 202615.7016.2915.5416.2416.244.64%465,860
Nov 4, 202615.1215.7714.8415.5215.52-0.39%378,500
Nov 3, 202615.6515.7115.2415.5815.580.32%237,600
Nov 2, 202615.3115.7315.2615.5315.531.11%325,919
Oct 30, 202615.0715.3615.0415.3615.362.20%377,134
Oct 29, 202615.6615.7814.8815.0315.03-3.09%293,195
Oct 28, 202615.6415.7115.3415.5115.51-0.70%209,515
Oct 27, 202615.5215.6715.4515.6215.620.97%256,658
Oct 26, 202615.5715.9815.4415.4715.47-1.53%235,708
Oct 23, 202615.5315.8715.2915.7115.710.19%273,461
Oct 22, 202615.3215.7115.2715.6815.681.55%220,397
Oct 21, 202615.7615.7615.1215.4415.44-2.59%255,152
Oct 20, 202616.1916.2715.7115.8515.85-1.25%216,351
Oct 19, 202616.4416.4415.9116.0516.05-1.95%193,338
Oct 16, 202616.5516.7216.2016.3716.37-0.79%162,701
Oct 15, 202616.4516.6716.3816.5016.500.30%175,653
Oct 14, 202616.5416.5916.2216.4516.45-1.08%202,351
Oct 13, 202616.3316.7316.1516.6316.632.65%235,904
Oct 12, 202616.2516.3116.1016.2016.20-0.25%174,715
Oct 9, 202616.6216.6716.2016.2416.24-2.75%242,714
Oct 8, 202616.6416.9116.5716.7016.700.36%266,047
Oct 7, 202616.7016.7016.4316.6416.64-0.36%175,930
Oct 6, 202616.5916.8116.4516.7016.701.33%194,334
Oct 5, 202616.1316.6615.9816.4816.481.60%207,400
Oct 2, 202616.1116.3715.9716.2216.221.50%239,926
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