AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
22.44
-0.62 (-2.69%)
May 29, 2026, 4:00 PM EDT - Market closed
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 21.51 | 21.51 | 21.01 | 21.30 | 21.30 | -1.71% | 216,838 |
| May 18, 2026 | 21.68 | 21.92 | 21.19 | 21.83 | 21.67 | 0.97% | 276,242 |
| May 15, 2026 | 21.65 | 21.80 | 21.29 | 21.62 | 21.46 | -0.87% | 285,549 |
| May 14, 2026 | 22.21 | 22.32 | 21.74 | 21.81 | 21.65 | -2.50% | 341,800 |
| May 13, 2026 | 22.76 | 23.08 | 22.23 | 22.37 | 22.21 | -0.53% | 330,233 |
| May 12, 2026 | 22.64 | 22.89 | 22.30 | 22.49 | 22.33 | -0.18% | 412,670 |
| May 11, 2026 | 20.39 | 23.01 | 20.39 | 22.53 | 22.36 | 10.88% | 681,399 |
| May 8, 2026 | 21.05 | 21.41 | 19.40 | 20.32 | 20.17 | -15.12% | 1,239,564 |
| May 7, 2026 | 24.77 | 24.82 | 22.75 | 23.94 | 23.76 | -4.85% | 537,286 |
| May 6, 2026 | 25.81 | 25.81 | 24.74 | 25.16 | 24.98 | -3.86% | 322,010 |
| May 5, 2026 | 25.73 | 26.73 | 25.54 | 26.17 | 25.98 | 2.95% | 453,056 |
| May 4, 2026 | 25.67 | 25.67 | 25.10 | 25.42 | 25.23 | 0.20% | 255,936 |
| May 1, 2026 | 24.86 | 25.77 | 24.55 | 25.37 | 25.18 | 2.88% | 343,584 |
| Apr 30, 2026 | 24.20 | 24.83 | 24.14 | 24.66 | 24.48 | 0.90% | 279,901 |
| Apr 29, 2026 | 23.77 | 24.59 | 23.77 | 24.44 | 24.26 | 3.17% | 284,445 |
| Apr 28, 2026 | 23.95 | 24.17 | 23.49 | 23.69 | 23.52 | 0.30% | 198,706 |
| Apr 27, 2026 | 23.77 | 24.02 | 23.29 | 23.62 | 23.45 | 0.85% | 217,581 |
| Apr 24, 2026 | 23.01 | 23.50 | 22.65 | 23.42 | 23.25 | 2.00% | 245,163 |
| Apr 23, 2026 | 22.68 | 23.01 | 22.50 | 22.96 | 22.79 | 1.01% | 210,317 |
| Apr 22, 2026 | 22.63 | 22.84 | 22.51 | 22.73 | 22.56 | 0.84% | 228,777 |
| Apr 21, 2026 | 22.27 | 22.58 | 22.14 | 22.54 | 22.37 | 1.30% | 175,788 |
| Apr 20, 2026 | 21.73 | 22.58 | 21.73 | 22.25 | 22.09 | 3.15% | 324,790 |
| Apr 17, 2026 | 22.88 | 22.88 | 21.37 | 21.57 | 21.41 | -8.99% | 405,112 |
| Apr 16, 2026 | 23.09 | 23.83 | 23.00 | 23.70 | 23.53 | 2.95% | 424,481 |
| Apr 15, 2026 | 23.29 | 23.40 | 22.83 | 23.02 | 22.85 | -1.24% | 200,305 |
| Apr 14, 2026 | 23.77 | 23.84 | 23.07 | 23.31 | 23.14 | -2.47% | 255,184 |
| Apr 13, 2026 | 23.95 | 24.43 | 23.70 | 23.90 | 23.72 | -0.17% | 269,397 |
| Apr 10, 2026 | 23.62 | 23.96 | 23.59 | 23.94 | 23.76 | 2.61% | 223,078 |
| Apr 9, 2026 | 24.38 | 24.90 | 23.03 | 23.33 | 23.16 | -4.50% | 451,389 |
| Apr 8, 2026 | 24.03 | 24.49 | 23.20 | 24.43 | 24.25 | -1.61% | 418,608 |
| Apr 7, 2026 | 24.76 | 25.02 | 24.50 | 24.83 | 24.65 | 0.81% | 308,420 |
| Apr 6, 2026 | 25.27 | 25.50 | 24.34 | 24.63 | 24.45 | -2.73% | 450,863 |
| Apr 2, 2026 | 25.08 | 25.94 | 25.08 | 25.32 | 25.13 | 0.88% | 673,456 |
| Apr 1, 2026 | 24.67 | 25.14 | 24.32 | 25.10 | 24.92 | 2.87% | 758,801 |
| Mar 31, 2026 | 24.41 | 25.17 | 23.63 | 24.40 | 24.22 | 1.16% | 450,479 |
| Mar 30, 2026 | 24.38 | 24.53 | 23.70 | 24.12 | 23.94 | 0.25% | 313,596 |
| Mar 27, 2026 | 24.28 | 24.50 | 23.87 | 24.06 | 23.88 | -1.51% | 379,425 |
| Mar 26, 2026 | 23.38 | 24.46 | 23.38 | 24.43 | 24.25 | 4.22% | 516,632 |
| Mar 25, 2026 | 22.95 | 23.44 | 22.79 | 23.44 | 23.27 | 2.14% | 509,036 |
| Mar 24, 2026 | 21.17 | 23.26 | 20.78 | 22.95 | 22.78 | 7.90% | 670,331 |
| Mar 23, 2026 | 20.53 | 21.56 | 20.51 | 21.27 | 21.11 | 5.04% | 729,503 |
| Mar 20, 2026 | 21.10 | 21.35 | 20.20 | 20.25 | 20.10 | -3.80% | 2,031,480 |
| Mar 19, 2026 | 20.81 | 21.36 | 20.46 | 21.05 | 20.90 | 0.24% | 517,224 |