AdvanSix Inc. - ASIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AdvanSix Inc. (ASIX) NYSE