AdvanSix Inc. - ASIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.38	18.21	18.21	18.55	18.13	229,322
January 12, 2026	18.39	18.26	18.26	18.83	18.22	263,000
January 09, 2026	18.26	18.49	18.49	18.66	17.94	343,300
January 08, 2026	17.62	18.18	18.18	18.44	17.6	337,313
January 07, 2026	17.85	17.76	17.76	17.98	17.45	398,431
January 06, 2026	16.9	17.82	17.82	17.84	16.42	595,683
January 05, 2026	17.19	16.66	16.66	17.48	16.63	468,200
January 02, 2026	17.47	17.22	17.22	17.57	17.04	294,400
December 31, 2025	17.47	17.3	17.3	17.69	17.25	390,100
December 30, 2025	17.14	17.56	17.56	17.68	17.1	369,706
December 29, 2025	17.31	17.18	17.18	17.33	17.16	315,036
December 26, 2025	17.15	17.38	17.38	17.4	17.01	359,507
December 24, 2025	16.81	17.11	17.11	17.22	16.8	241,500
December 23, 2025	16.73	16.81	16.81	16.96	16.7	428,700
December 22, 2025	16.65	16.85	16.85	17.38	16.55	662,600
December 19, 2025	16.29	16.56	16.56	16.62	16.13	5.36M
December 18, 2025	16.38	16.42	16.42	16.58	16.16	521,800
December 17, 2025	16	16.35	16.35	16.6	15.96	509,000
December 16, 2025	15.91	16.07	16.07	16.41	15.69	506,116
December 15, 2025	16.33	15.97	15.97	16.4	15.8	545,002
December 12, 2025	16.88	16.3	16.3	16.88	16.13	374,386
December 11, 2025	16.7	16.7	16.7	17.29	16.53	595,300
December 10, 2025	15.91	16.73	16.73	16.86	15.84	829,500
December 09, 2025	15.46	15.95	15.95	15.97	15.37	762,884
December 08, 2025	15.94	15.32	15.32	16.05	15.2	827,900
December 05, 2025	15.72	16.02	16.02	16.14	15.61	451,805
December 04, 2025	15.8	15.73	15.73	15.96	15.61	440,134
December 03, 2025	15.35	15.86	15.86	16	15.34	479,000
December 02, 2025	15.47	15.35	15.35	15.48	15.05	435,700
December 01, 2025	15.25	15.28	15.28	15.65	15.23	466,400
November 28, 2025	15.1	15.39	15.39	15.45	15.05	315,849
November 26, 2025	15.06	15.09	15.09	15.33	15.06	485,822
November 25, 2025	14.8	15.17	15.17	15.33	14.69	433,130
November 24, 2025	14.56	14.64	14.64	14.73	14.38	558,302
November 21, 2025	14.43	14.72	14.72	15.15	14.39	466,617
November 20, 2025	14.61	14.38	14.38	14.72	14.27	360,200
November 19, 2025	14.37	14.37	14.37	14.71	14.2	403,244
November 18, 2025	14.27	14.3	14.3	14.51	14.1	510,200
November 17, 2025	15.68	14.42	14.26	15.69	14.4	336,831
November 14, 2025	16.12	15.71	15.71	16.26	15.66	353,400
November 13, 2025	16.17	16.2	16.2	16.66	16.08	330,200
November 12, 2025	16.47	16.17	16.17	16.73	16.14	410,600
November 11, 2025	16.46	16.46	16.46	16.79	16.26	454,000
November 10, 2025	15.5	16.25	16.25	16.62	15.44	735,002
November 07, 2025	17.71	15.38	15.38	17.81	14.8	1.15M
November 06, 2025	18.85	18.15	18.15	18.85	18.11	416,805
November 05, 2025	18.71	18.87	18.87	19.01	18.52	302,800
November 04, 2025	18.44	18.58	18.58	18.75	18.39	361,800
November 03, 2025	18.51	18.73	18.73	18.77	18.2	377,614
October 31, 2025	18.51	18.59	18.59	18.76	18.31	431,932
October 30, 2025	19.15	18.58	18.58	19.33	18.45	464,900
October 29, 2025	19.52	19.4	19.4	19.75	19.13	309,048
October 28, 2025	19.55	19.67	19.67	19.93	19.25	230,300
October 27, 2025	20.14	19.75	19.75	20.43	19.74	144,400
October 24, 2025	20.43	20.08	20.08	20.48	20.06	193,900
October 23, 2025	19.64	20.23	20.23	20.4	19.63	168,223
October 22, 2025	19.19	19.53	19.53	19.56	19.08	157,500
October 21, 2025	19.13	19.23	19.23	19.53	19.07	132,220
October 20, 2025	19.74	19.13	19.13	19.89	19.11	173,500
October 17, 2025	19.39	19.63	19.63	20.03	19.39	300,138

AdvanSix Inc. (ASIX) NYSE