AdvanSix Inc. - ASIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	19.86	19.73	19.73	19.87	19.68	203,308
August 20, 2025	20.36	20	20	20.61	20	215,037
August 19, 2025	20.04	20.36	20.36	20.47	20.04	225,248
August 18, 2025	19.42	20.06	20.06	20.47	19.37	202,865
August 15, 2025	19.81	19.43	19.43	19.81	19.35	282,600
August 14, 2025	19.85	19.69	19.69	19.85	19.38	232,430
August 13, 2025	19.08	20.04	20.04	20.07	18.95	273,674
August 12, 2025	18.2	18.94	18.94	19.07	17.97	358,760
August 11, 2025	18.2	18.29	18.13	18.65	17.97	298,800
August 08, 2025	18.39	18.13	17.97	18.52	18.01	183,500
August 07, 2025	18.3	18.39	18.23	18.51	18.18	232,200
August 06, 2025	18.66	18.03	17.87	18.82	17.99	238,546
August 05, 2025	19.1	18.66	18.5	19.37	18.61	280,039
August 04, 2025	19.19	18.92	18.75	19.42	18.9	304,800
August 01, 2025	20.18	19.19	19.02	20.18	18.54	404,310
July 31, 2025	20.17	20.12	19.94	20.35	19.92	231,200
July 30, 2025	21.25	20.42	20.24	21.25	20.38	208,545
July 29, 2025	21.52	21.24	21.05	21.52	21.21	226,600
July 28, 2025	21.91	21.37	21.18	21.91	21.36	199,884
July 25, 2025	21.95	21.93	21.93	21.97	21.51	198,900
July 24, 2025	22.33	21.93	21.93	22.33	21.68	262,836
July 23, 2025	22.62	22.67	22.67	22.79	22.08	275,819
July 22, 2025	22	22.25	22.25	22.72	21.97	447,024
July 21, 2025	22.27	21.99	21.99	22.32	21.85	264,900
July 18, 2025	22.36	21.98	21.98	22.37	21.85	173,039
July 17, 2025	21.83	22.19	22.19	22.33	21.83	232,203
July 16, 2025	22.43	21.9	21.9	22.46	21.86	213,800
July 15, 2025	23.11	22.38	22.38	23.17	22.38	222,918
July 14, 2025	23.11	23.11	23.11	23.27	22.84	196,113
July 11, 2025	23.31	23.13	23.13	23.33	22.62	243,700
July 10, 2025	24.76	23.54	23.54	24.76	23.52	310,500
July 09, 2025	24.92	24.72	24.72	24.95	24.21	234,185
July 08, 2025	24.61	24.87	24.87	25.53	24.61	170,247
July 07, 2025	24.82	24.44	24.44	25.16	24.37	164,621
July 03, 2025	25.09	25.29	25.29	25.29	24.97	90,943
July 02, 2025	24.85	25.1	25.1	25.15	24.56	173,418
July 01, 2025	23.66	24.8	24.79	25.21	23.59	162,893
June 30, 2025	24.13	23.75	23.75	24.13	23.55	148,724
June 27, 2025	23.86	24.15	24.15	24.41	23.86	301,000
June 26, 2025	23.77	23.9	23.9	23.9	23.53	107,542
June 25, 2025	23.74	23.61	23.61	23.74	23.45	96,800
June 24, 2025	23.8	23.84	23.84	24.04	23.68	95,830
June 23, 2025	23.36	23.67	23.67	23.71	23.07	227,834
June 20, 2025	23.85	23.42	23.42	23.85	23.35	483,222
June 18, 2025	23.68	23.73	23.73	24.12	23.68	103,100
June 17, 2025	24.14	23.82	23.82	24.35	23.79	96,700
June 16, 2025	24.39	24.27	24.27	24.56	24.17	130,400
June 13, 2025	24.19	23.99	23.99	24.43	23.86	107,207
June 12, 2025	24.47	24.48	24.48	24.65	24.34	124,700
June 11, 2025	24.76	24.81	24.81	24.88	24.5	138,000
June 10, 2025	24.62	24.6	24.59	25.07	24.58	127,631
June 09, 2025	24.19	24.42	24.42	24.61	24.04	132,100
June 06, 2025	24.09	23.87	23.87	24.09	23.71	116,422
June 05, 2025	23.63	23.59	23.59	23.88	23.45	131,000
June 04, 2025	23.87	23.76	23.76	24.12	23.72	123,200
June 03, 2025	23.46	23.84	23.84	24	23.35	119,300
June 02, 2025	23.65	23.5	23.5	23.65	23.24	121,100
May 30, 2025	23.92	23.51	23.51	24	23.35	136,535
May 29, 2025	24	24.02	24.02	24.09	23.69	110,500
May 28, 2025	23.95	23.84	23.84	23.97	23.67	132,132

AdvanSix Inc. (ASIX) NYSE