AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
18.49
-1.12 (-5.71%)
Mar 9, 2026, 2:44 PM EDT - Market open
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.02 | 21.30 | 19.12 | 19.61 | 19.61 | -4.99% | 1,114,190 |
| Mar 5, 2026 | 20.26 | 21.46 | 20.26 | 20.64 | 20.64 | 4.35% | 1,081,837 |
| Mar 4, 2026 | 18.57 | 19.91 | 17.98 | 19.78 | 19.78 | 7.38% | 541,198 |
| Mar 3, 2026 | 17.64 | 18.68 | 17.54 | 18.42 | 18.42 | 0.38% | 301,137 |
| Mar 2, 2026 | 17.91 | 18.71 | 17.56 | 18.35 | 18.35 | 2.92% | 285,596 |
| Feb 27, 2026 | 17.65 | 17.83 | 17.10 | 17.83 | 17.83 | -0.34% | 717,192 |
| Feb 26, 2026 | 18.16 | 18.26 | 17.31 | 17.89 | 17.89 | -1.43% | 322,620 |
| Feb 25, 2026 | 17.99 | 18.24 | 17.55 | 18.15 | 18.15 | 1.34% | 388,149 |
| Feb 24, 2026 | 18.05 | 18.67 | 17.82 | 17.91 | 17.91 | -0.72% | 331,120 |
| Feb 23, 2026 | 19.50 | 19.92 | 17.99 | 18.04 | 18.04 | -3.89% | 429,504 |
| Feb 20, 2026 | 18.66 | 19.31 | 17.97 | 18.77 | 18.77 | 4.28% | 559,679 |
| Feb 19, 2026 | 17.76 | 18.09 | 17.59 | 18.00 | 18.00 | 1.07% | 271,190 |
| Feb 18, 2026 | 18.04 | 18.64 | 17.76 | 17.81 | 17.81 | -1.60% | 192,878 |
| Feb 17, 2026 | 18.65 | 18.65 | 17.98 | 18.10 | 18.10 | -2.95% | 276,852 |
| Feb 13, 2026 | 18.50 | 18.78 | 18.17 | 18.65 | 18.65 | 0.92% | 166,828 |
| Feb 12, 2026 | 18.87 | 19.38 | 18.12 | 18.48 | 18.48 | -2.01% | 276,508 |
| Feb 11, 2026 | 19.10 | 19.50 | 18.66 | 18.86 | 18.86 | -0.58% | 216,927 |
| Feb 10, 2026 | 18.93 | 19.41 | 18.85 | 18.97 | 18.97 | 0.58% | 274,189 |
| Feb 9, 2026 | 18.46 | 19.00 | 17.95 | 18.86 | 18.86 | 1.95% | 317,532 |
| Feb 6, 2026 | 17.90 | 18.61 | 17.61 | 18.50 | 18.50 | 3.70% | 399,040 |
| Feb 5, 2026 | 18.04 | 18.19 | 17.54 | 17.84 | 17.84 | -1.76% | 309,533 |
| Feb 4, 2026 | 17.47 | 18.47 | 17.22 | 18.16 | 18.16 | 5.28% | 369,733 |
| Feb 3, 2026 | 16.25 | 17.41 | 16.25 | 17.25 | 17.25 | 5.05% | 351,647 |
| Feb 2, 2026 | 15.76 | 16.59 | 15.55 | 16.42 | 16.42 | 3.66% | 330,771 |
| Jan 30, 2026 | 16.00 | 16.23 | 15.69 | 15.84 | 15.84 | -1.31% | 373,344 |
| Jan 29, 2026 | 16.21 | 16.43 | 15.94 | 16.05 | 16.05 | -1.95% | 445,188 |
| Jan 28, 2026 | 16.65 | 16.67 | 16.13 | 16.37 | 16.37 | -0.85% | 279,921 |
| Jan 27, 2026 | 16.75 | 16.79 | 16.46 | 16.51 | 16.51 | -1.61% | 227,417 |
| Jan 26, 2026 | 17.00 | 17.38 | 16.69 | 16.78 | 16.78 | -1.70% | 336,005 |
| Jan 23, 2026 | 17.10 | 17.24 | 16.90 | 17.07 | 17.07 | -0.18% | 323,957 |
| Jan 22, 2026 | 17.04 | 17.40 | 16.97 | 17.10 | 17.10 | 0.47% | 297,401 |
| Jan 21, 2026 | 16.36 | 17.24 | 16.28 | 17.02 | 17.02 | 5.26% | 262,792 |
| Jan 20, 2026 | 16.71 | 16.76 | 16.10 | 16.17 | 16.17 | -4.88% | 362,512 |
| Jan 16, 2026 | 17.71 | 17.81 | 16.64 | 17.00 | 17.00 | -5.24% | 464,331 |
| Jan 15, 2026 | 18.25 | 18.25 | 17.65 | 17.94 | 17.94 | -2.71% | 296,939 |
| Jan 14, 2026 | 18.32 | 18.74 | 18.12 | 18.44 | 18.44 | 1.26% | 322,850 |
| Jan 13, 2026 | 18.38 | 18.55 | 18.13 | 18.21 | 18.21 | -0.27% | 229,322 |
| Jan 12, 2026 | 18.39 | 18.83 | 18.22 | 18.26 | 18.26 | -1.24% | 262,981 |
| Jan 9, 2026 | 18.26 | 18.66 | 17.94 | 18.49 | 18.49 | 1.71% | 343,273 |
| Jan 8, 2026 | 17.62 | 18.44 | 17.60 | 18.18 | 18.18 | 2.36% | 337,313 |
| Jan 7, 2026 | 17.85 | 17.98 | 17.45 | 17.76 | 17.76 | -0.34% | 398,431 |
| Jan 6, 2026 | 16.90 | 17.84 | 16.42 | 17.82 | 17.82 | 6.96% | 595,728 |
| Jan 5, 2026 | 17.19 | 17.48 | 16.63 | 16.66 | 16.66 | -3.25% | 468,187 |
| Jan 2, 2026 | 17.47 | 17.57 | 17.04 | 17.22 | 17.22 | -0.46% | 294,398 |
| Dec 31, 2025 | 17.47 | 17.69 | 17.25 | 17.30 | 17.30 | -1.48% | 390,083 |
| Dec 30, 2025 | 17.14 | 17.69 | 17.10 | 17.56 | 17.56 | 2.21% | 369,706 |
| Dec 29, 2025 | 17.31 | 17.33 | 17.16 | 17.18 | 17.18 | -1.15% | 315,036 |
| Dec 26, 2025 | 17.15 | 17.40 | 17.01 | 17.38 | 17.38 | 1.58% | 359,507 |
| Dec 24, 2025 | 16.81 | 17.22 | 16.80 | 17.11 | 17.11 | 1.78% | 241,481 |
| Dec 23, 2025 | 16.73 | 16.96 | 16.71 | 16.81 | 16.81 | -0.24% | 428,680 |
| Dec 22, 2025 | 16.65 | 17.38 | 16.55 | 16.85 | 16.85 | 1.75% | 662,577 |
| Dec 19, 2025 | 16.29 | 16.62 | 16.13 | 16.56 | 16.56 | 0.85% | 5,356,392 |
| Dec 18, 2025 | 16.38 | 16.58 | 16.16 | 16.42 | 16.42 | 0.43% | 521,755 |
| Dec 17, 2025 | 16.00 | 16.60 | 15.96 | 16.35 | 16.35 | 1.74% | 508,974 |
| Dec 16, 2025 | 15.91 | 16.41 | 15.69 | 16.07 | 16.07 | 0.63% | 506,116 |
| Dec 15, 2025 | 16.33 | 16.40 | 15.80 | 15.97 | 15.97 | -2.02% | 545,002 |
| Dec 12, 2025 | 16.88 | 16.88 | 16.13 | 16.30 | 16.30 | -2.40% | 374,386 |
| Dec 11, 2025 | 16.70 | 17.29 | 16.53 | 16.70 | 16.70 | -0.18% | 595,298 |
| Dec 10, 2025 | 15.91 | 16.86 | 15.84 | 16.73 | 16.73 | 4.89% | 829,488 |
| Dec 9, 2025 | 15.46 | 15.97 | 15.37 | 15.95 | 15.95 | 4.11% | 762,884 |
| Dec 8, 2025 | 15.94 | 16.05 | 15.20 | 15.32 | 15.32 | -4.37% | 827,863 |
| Dec 5, 2025 | 15.72 | 16.14 | 15.61 | 16.02 | 16.02 | 1.84% | 451,805 |
| Dec 4, 2025 | 15.80 | 15.96 | 15.61 | 15.73 | 15.73 | -0.82% | 440,134 |
| Dec 3, 2025 | 15.35 | 16.00 | 15.34 | 15.86 | 15.86 | 3.32% | 478,994 |
| Dec 2, 2025 | 15.47 | 15.48 | 15.05 | 15.35 | 15.35 | 0.46% | 435,681 |
| Dec 1, 2025 | 15.25 | 15.65 | 15.23 | 15.28 | 15.28 | -0.71% | 466,371 |
| Nov 28, 2025 | 15.10 | 15.46 | 15.05 | 15.39 | 15.39 | 1.99% | 315,849 |
| Nov 26, 2025 | 15.06 | 15.33 | 15.06 | 15.09 | 15.09 | -0.53% | 485,822 |
| Nov 25, 2025 | 14.80 | 15.33 | 14.69 | 15.17 | 15.17 | 3.62% | 433,130 |
| Nov 24, 2025 | 14.56 | 14.73 | 14.38 | 14.64 | 14.64 | -0.54% | 558,302 |
| Nov 21, 2025 | 14.43 | 15.15 | 14.39 | 14.72 | 14.72 | 2.36% | 466,617 |
| Nov 20, 2025 | 14.61 | 14.72 | 14.27 | 14.38 | 14.38 | 0.07% | 360,163 |
| Nov 19, 2025 | 14.37 | 14.71 | 14.20 | 14.37 | 14.37 | 0.49% | 403,244 |
| Nov 18, 2025 | 14.27 | 14.51 | 14.10 | 14.30 | 14.30 | -0.83% | 510,199 |
| Nov 17, 2025 | 15.68 | 15.69 | 14.40 | 14.42 | 14.26 | -8.21% | 336,831 |
| Nov 14, 2025 | 16.12 | 16.27 | 15.66 | 15.71 | 15.54 | -3.02% | 353,396 |
| Nov 13, 2025 | 16.17 | 16.66 | 16.09 | 16.20 | 16.02 | 0.19% | 330,482 |
| Nov 12, 2025 | 16.47 | 16.73 | 16.14 | 16.17 | 15.99 | -1.76% | 410,631 |
| Nov 11, 2025 | 16.46 | 16.79 | 16.26 | 16.46 | 16.28 | 1.29% | 454,049 |
| Nov 10, 2025 | 15.50 | 16.62 | 15.44 | 16.25 | 16.07 | 5.66% | 735,002 |
| Nov 7, 2025 | 17.71 | 17.81 | 14.80 | 15.38 | 15.21 | -15.26% | 1,152,540 |
| Nov 6, 2025 | 18.85 | 18.85 | 18.11 | 18.15 | 17.95 | -3.82% | 416,805 |
| Nov 5, 2025 | 18.71 | 19.01 | 18.52 | 18.87 | 18.66 | 1.56% | 302,757 |
| Nov 4, 2025 | 18.44 | 18.75 | 18.39 | 18.58 | 18.37 | -0.80% | 361,783 |
| Nov 3, 2025 | 18.51 | 18.77 | 18.20 | 18.73 | 18.52 | 0.75% | 377,614 |
| Oct 31, 2025 | 18.51 | 18.76 | 18.31 | 18.59 | 18.38 | 0.05% | 431,932 |
| Oct 30, 2025 | 19.15 | 19.33 | 18.45 | 18.58 | 18.37 | -4.23% | 464,862 |
| Oct 29, 2025 | 19.52 | 19.75 | 19.13 | 19.40 | 19.18 | -1.37% | 309,048 |
| Oct 28, 2025 | 19.55 | 19.93 | 19.25 | 19.67 | 19.45 | -0.41% | 230,295 |
| Oct 27, 2025 | 20.14 | 20.43 | 19.74 | 19.75 | 19.53 | -1.64% | 144,377 |
| Oct 24, 2025 | 20.43 | 20.48 | 20.06 | 20.08 | 19.86 | -0.74% | 193,853 |
| Oct 23, 2025 | 19.64 | 20.40 | 19.63 | 20.23 | 20.01 | 3.58% | 168,465 |
| Oct 22, 2025 | 19.19 | 19.56 | 19.08 | 19.53 | 19.31 | 1.56% | 157,454 |
| Oct 21, 2025 | 19.13 | 19.53 | 19.07 | 19.23 | 19.02 | 0.52% | 132,220 |
| Oct 20, 2025 | 19.74 | 19.89 | 19.11 | 19.13 | 18.92 | -2.55% | 173,480 |
| Oct 17, 2025 | 19.39 | 20.03 | 19.39 | 19.63 | 19.41 | 0.77% | 300,138 |
| Oct 16, 2025 | 19.86 | 19.99 | 19.18 | 19.48 | 19.26 | -1.22% | 316,251 |
| Oct 15, 2025 | 20.60 | 20.89 | 19.42 | 19.72 | 19.50 | -3.85% | 310,714 |
| Oct 14, 2025 | 20.33 | 20.60 | 20.10 | 20.51 | 20.28 | -0.39% | 295,339 |
| Oct 13, 2025 | 20.79 | 21.38 | 20.59 | 20.59 | 20.36 | 0.10% | 280,225 |