AdvanSix Inc. - ASIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.12	20.62	20.62	21.21	20.62	177,916
September 08, 2025	21.22	21.23	21.23	21.27	20.6	162,511
September 05, 2025	21.1	21.19	21.19	21.82	20.95	196,506
September 04, 2025	20.62	21.04	21.04	21.08	20.37	195,900
September 03, 2025	21.27	20.71	20.71	21.27	20.62	201,721
September 02, 2025	21.2	21.01	21.01	21.2	20.51	240,700
August 29, 2025	21.12	21.46	21.46	21.47	21.12	206,453
August 28, 2025	20.94	21.08	21.08	21.19	20.53	175,727
August 27, 2025	20.38	20.82	20.82	20.86	20.38	158,300
August 26, 2025	20.6	20.58	20.58	20.86	20.51	204,600
August 25, 2025	20.85	20.64	20.64	20.85	20.55	196,500
August 22, 2025	19.86	20.9	20.9	21.11	19.86	242,200
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

AdvanSix Inc. (ASIX) NYSE