AdvanSix Inc. - ASIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.86	19.48	19.48	19.99	19.18	316,300
October 15, 2025	20.6	19.72	19.72	20.89	19.42	310,714
October 14, 2025	20.33	20.51	20.51	20.6	20.1	295,339
October 13, 2025	20.79	20.59	20.59	21.38	20.59	280,225
October 10, 2025	20.75	20.57	20.57	20.96	20.32	371,138
October 09, 2025	20.63	20.66	20.66	20.68	20.24	249,403
October 08, 2025	20.53	20.58	20.58	20.7	20.29	179,600
October 07, 2025	20.23	20.43	20.43	20.75	20.11	352,200
October 06, 2025	19.7	20.2	20.2	20.26	19.53	310,430
October 03, 2025	19.48	19.6	19.6	20.03	19.41	312,512
October 02, 2025	19.02	19.39	19.39	19.41	19.02	227,647
October 01, 2025	19.18	18.99	18.99	19.44	18.96	202,416
September 30, 2025	19.34	19.38	19.38	19.45	19.08	208,200
September 29, 2025	19.53	19.36	19.36	19.53	19.1	224,847
September 26, 2025	19.11	19.46	19.46	19.58	19.11	178,327
September 25, 2025	19.56	19.09	19.09	19.59	18.91	184,602
September 24, 2025	19.45	19.61	19.61	19.74	19.35	201,738
September 23, 2025	19.92	19.43	19.43	20.29	19.39	191,043
September 22, 2025	20.2	19.96	19.96	20.25	19.85	251,740
September 19, 2025	21.16	20.41	20.41	21.16	20.36	678,218
September 18, 2025	21.01	21.08	21.08	21.23	20.83	140,580
September 17, 2025	20.95	20.91	20.91	21.85	20.79	201,130
September 16, 2025	21.12	20.84	20.84	21.17	20.78	158,817
September 15, 2025	21.47	21.1	21.1	21.73	21.06	152,206
September 12, 2025	21.7	21.47	21.47	21.77	21.43	211,300
September 11, 2025	21.01	21.82	21.82	21.84	20.61	276,588
September 10, 2025	20.5	20.64	20.64	20.86	20.5	160,900

AdvanSix Inc. (ASIX) NYSE