Skip to main content
AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
16.02
+0.29 (1.84%)
At close: Dec 5, 2025, 4:00 PM EST
15.83
-0.19 (-1.19%)
After-hours: Dec 5, 2025, 7:00 PM EST

AdvanSix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7216.1415.6116.0216.021.84%451,805
Dec 4, 202515.8015.9615.6115.7315.73-0.82%437,722
Dec 3, 202515.3516.0015.3415.8615.863.32%478,994
Dec 2, 202515.4715.4815.0515.3515.350.46%435,681
Dec 1, 202515.2515.6515.2315.2815.28-0.71%466,371
Nov 28, 202515.1015.4615.0515.3915.391.99%315,845
Nov 26, 202515.0615.3315.0615.0915.09-0.53%485,821
Nov 25, 202514.8015.3314.6915.1715.173.62%433,130
Nov 24, 202514.5614.7314.3814.6414.64-0.54%558,302
Nov 21, 202514.4315.1514.3914.7214.722.36%466,617
Nov 20, 202514.6114.7214.2714.3814.380.07%360,163
Nov 19, 202514.3714.7114.2014.3714.370.49%403,244
Nov 18, 202514.2714.5114.1014.3014.30-0.83%510,199
Nov 17, 202515.6815.6914.4014.4214.26-8.21%336,831
Nov 14, 202516.1216.2715.6615.7115.54-3.02%353,396
Nov 13, 202516.1716.6616.0916.2016.020.19%330,482
Nov 12, 202516.4716.7316.1416.1715.99-1.76%410,631
Nov 11, 202516.4616.7916.2616.4616.281.29%454,049
Nov 10, 202515.5016.6215.4416.2516.075.66%735,002
Nov 7, 202517.7117.8114.8015.3815.21-15.26%1,152,540
Nov 6, 202518.8518.8518.1118.1517.95-3.82%416,805
Nov 5, 202518.7119.0118.5218.8718.661.56%302,757
Nov 4, 202518.4418.7518.3918.5818.37-0.80%361,783
Nov 3, 202518.5118.7718.2018.7318.520.75%377,614
Oct 31, 202518.5118.7618.3118.5918.380.05%431,932
Oct 30, 202519.1519.3318.4518.5818.37-4.23%464,862
Oct 29, 202519.5219.7519.1319.4019.18-1.37%309,048
Oct 28, 202519.5519.9319.2519.6719.45-0.41%230,295
Oct 27, 202520.1420.4319.7419.7519.53-1.64%144,377
Oct 24, 202520.4320.4820.0620.0819.86-0.74%193,853
Oct 23, 202519.6420.4019.6320.2320.013.58%168,465
Oct 22, 202519.1919.5619.0819.5319.311.56%157,454
Oct 21, 202519.1319.5319.0719.2319.020.52%132,220
Oct 20, 202519.7419.8919.1119.1318.92-2.55%173,480
Oct 17, 202519.3920.0319.3919.6319.410.77%300,138
Oct 16, 202519.8619.9919.1819.4819.26-1.22%316,251
Oct 15, 202520.6020.8919.4219.7219.50-3.85%310,714
Oct 14, 202520.3320.6020.1020.5120.28-0.39%295,339
Oct 13, 202520.7921.3820.5920.5920.360.10%280,225
Oct 10, 202520.7520.9620.3220.5720.34-0.44%371,150
Oct 9, 202520.6320.6820.2420.6620.430.39%249,403
Oct 8, 202520.5320.7020.2920.5820.350.73%179,574
Oct 7, 202520.2320.7520.1120.4320.201.14%352,197
Oct 6, 202519.7020.2619.5320.2019.983.06%310,430
Oct 3, 202519.4820.0319.4119.6019.381.08%312,512
Oct 2, 202519.0219.4119.0219.3919.172.11%227,647
Oct 1, 202519.1819.4418.9618.9918.78-2.01%202,416
Sep 30, 202519.3419.4619.0819.3819.160.10%208,159
Sep 29, 202519.5319.5319.1019.3619.15-0.51%224,847
Sep 26, 202519.1119.5819.1119.4619.241.94%178,327
Sep 25, 202519.5619.5918.9119.0918.88-2.65%184,602
Sep 24, 202519.4519.7419.3519.6119.390.93%201,738
Sep 23, 202519.9220.2919.3919.4319.21-2.66%191,043
Sep 22, 202520.2020.2519.8519.9619.74-2.20%251,740
Sep 19, 202521.1621.1620.3620.4120.18-3.18%678,218
Sep 18, 202521.0121.2320.8321.0820.850.81%140,580
Sep 17, 202520.9521.8520.7920.9120.680.34%201,130
Sep 16, 202521.1221.1720.7920.8420.61-1.23%158,817
Sep 15, 202521.4721.7321.0621.1020.87-1.72%152,206
Sep 12, 202521.7021.7721.4321.4721.23-1.60%211,252
Sep 11, 202520.6121.8520.6121.8221.585.72%276,589
Sep 10, 202520.5020.8620.5020.6420.410.10%160,870
Sep 9, 202521.1221.2120.6220.6220.39-2.87%177,916
Sep 8, 202521.2221.2720.6021.2320.990.19%162,511
Sep 5, 202521.1021.8220.9521.1920.950.71%196,506
Sep 4, 202520.6221.0820.3721.0420.811.59%195,896
Sep 3, 202521.2721.2720.6220.7120.48-1.43%201,721
Sep 2, 202521.2021.2020.5121.0120.78-2.10%240,656
Aug 29, 202521.1221.4721.1221.4621.221.80%206,453
Aug 28, 202520.9421.1920.5321.0820.851.25%175,727
Aug 27, 202520.3820.8620.3820.8220.591.17%158,290
Aug 26, 202520.6020.8620.5120.5820.35-0.29%204,566
Aug 25, 202520.8520.8520.5520.6420.41-1.24%196,474
Aug 22, 202519.8621.1119.8620.9020.675.93%242,173
Aug 21, 202519.8619.8719.6819.7319.51-1.35%203,308
Aug 20, 202520.3620.6120.0020.0019.78-1.77%215,037
Aug 19, 202520.0420.4720.0420.3620.131.50%225,248
Aug 18, 202519.4220.4719.3720.0619.843.24%202,865
Aug 15, 202519.8119.8119.3519.4319.21-1.32%282,587
Aug 14, 202519.8519.8519.3819.6919.47-1.75%232,430
Aug 13, 202519.0820.0718.9520.0419.825.81%273,674
Aug 12, 202518.2019.0717.9718.9418.733.55%358,760
Aug 11, 202518.2018.6517.9718.2917.930.88%298,784
Aug 8, 202518.3918.5218.0118.1317.77-1.41%183,485
Aug 7, 202518.3018.5118.1818.3918.032.00%232,190
Aug 6, 202518.6618.8217.9918.0317.67-3.38%238,546
Aug 5, 202519.1019.3718.6118.6618.29-1.37%280,039
Aug 4, 202519.1919.4218.9018.9218.55-1.41%304,755
Aug 1, 202520.1820.1818.5419.1918.81-4.62%404,310
Jul 31, 202520.1720.3519.9220.1219.72-1.47%231,195
Jul 30, 202521.2521.2520.3820.4220.02-3.86%208,545
Jul 29, 202521.5221.5221.2121.2420.82-0.61%226,596
Jul 28, 202521.9121.9121.3621.3720.95-2.55%199,884
Jul 25, 202521.9521.9721.5121.9321.50-198,850
Jul 24, 202522.3322.3321.6821.9321.50-3.26%262,836
Jul 23, 202522.6222.7922.0822.6722.221.89%275,819
Jul 22, 202522.0022.7221.9722.2521.811.18%447,024
Jul 21, 202522.2722.3221.8521.9921.560.05%264,889
Jul 18, 202522.3622.3721.8521.9821.55-0.95%173,039
Jul 17, 202521.8322.3321.8322.1921.751.32%232,203