AdvanSix Inc. - ASIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.66	18.77	18.77	19.31	17.97	559,679
February 19, 2026	17.76	18	18	18.09	17.59	271,200
February 18, 2026	18.04	17.81	17.81	18.64	17.76	192,900
February 17, 2026	18.65	18.11	18.11	18.65	17.98	237,669
February 13, 2026	18.5	18.65	18.65	18.78	18.17	166,828
February 12, 2026	18.87	18.48	18.48	19.38	18.12	276,508
February 11, 2026	19.1	18.86	18.86	19.5	18.66	216,927
February 10, 2026	18.93	18.97	18.97	19.41	18.85	274,200
February 09, 2026	18.46	18.86	18.86	19	17.95	317,532
February 06, 2026	17.9	18.5	18.5	18.61	17.61	399,040
February 05, 2026	18.04	17.84	17.84	18.19	17.54	309,533
February 04, 2026	17.47	18.16	18.16	18.47	17.22	369,733
February 03, 2026	16.25	17.25	17.25	17.41	16.25	351,647
February 02, 2026	15.76	16.42	16.42	16.59	15.55	330,800
January 30, 2026	16	15.84	15.84	16.23	15.69	373,344
January 29, 2026	16.21	16.05	16.05	16.43	15.94	445,200
January 28, 2026	16.65	16.37	16.37	16.67	16.13	279,921
January 27, 2026	16.75	16.51	16.51	16.79	16.46	227,417
January 26, 2026	17	16.78	16.78	17.38	16.68	336,005
January 23, 2026	17.1	17.07	17.07	17.24	16.9	324,000
January 22, 2026	17.04	17.1	17.1	17.4	16.97	297,401
January 21, 2026	16.36	17.02	17.02	17.24	16.28	261,369
January 20, 2026	16.71	16.17	16.17	16.76	16.1	362,512
January 16, 2026	17.71	17	17	17.81	16.64	464,331
January 15, 2026	18.25	17.94	17.94	18.25	17.65	296,939
January 14, 2026	18.32	18.44	18.44	18.74	18.12	322,900
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

AdvanSix Inc. (ASIX) NYSE