Skip to main content
AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
20.27
+0.42 (2.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AdvanSix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.6720.2919.6120.2720.272.12%693,365
Jun 25, 202619.6819.8619.2419.8519.850.40%183,643
Jun 24, 202619.1219.9519.1219.7719.772.17%256,959
Jun 23, 202619.4319.6319.2119.3519.35-0.67%277,207
Jun 22, 202619.7519.7818.8819.4819.48-1.91%224,352
Jun 18, 202620.6220.7719.5619.8619.86-4.47%334,103
Jun 17, 202621.3221.5720.7420.7920.79-2.39%187,248
Jun 16, 202622.2922.4120.9121.3021.30-4.61%201,504
Jun 15, 202622.1422.6022.0022.3322.33-2.10%187,485
Jun 12, 202621.5022.8821.4022.8122.816.14%177,078
Jun 11, 202621.7321.9921.3821.4921.490.28%193,161
Jun 10, 202621.7021.7721.3521.4321.43-0.33%182,368
Jun 9, 202621.6321.8021.0221.5021.500.61%186,787
Jun 8, 202621.4521.5921.0421.3721.37-0.51%217,558
Jun 5, 202622.0722.0721.2221.4821.48-2.63%146,568
Jun 4, 202622.1822.2121.7522.0622.06-0.45%178,117
Jun 3, 202622.5622.8222.0222.1622.16-2.16%151,000
Jun 2, 202622.3822.7922.2222.6522.651.62%130,888
Jun 1, 202622.6522.7522.1822.2922.29-0.67%132,140
May 29, 202622.9222.9422.2822.4422.44-2.69%186,086
May 28, 202622.9723.1322.8423.0623.061.77%215,190
May 27, 202622.4022.8322.3022.6622.660.49%205,196
May 26, 202622.2022.7222.0822.5522.551.30%194,090
May 22, 202622.0022.4522.0022.2622.261.97%222,941
May 21, 202621.4421.9621.1821.8321.831.91%298,995
May 20, 202621.1421.5620.9821.4221.420.56%234,431
May 19, 202621.5121.5121.0121.3021.30-1.71%216,838
May 18, 202621.6821.9221.1921.8321.670.97%276,242
May 15, 202621.6521.8021.2921.6221.46-0.87%285,549
May 14, 202622.2122.3221.7421.8121.65-2.50%341,800
May 13, 202622.7623.0822.2322.3722.21-0.53%330,233
May 12, 202622.6422.8922.3022.4922.33-0.18%412,670
May 11, 202620.3923.0120.3922.5322.3610.88%681,399
May 8, 202621.0521.4119.4020.3220.17-15.12%1,239,564
May 7, 202624.7724.8222.7523.9423.76-4.85%537,286
May 6, 202625.8125.8124.7425.1624.98-3.86%322,010
May 5, 202625.7326.7325.5426.1725.982.95%453,056
May 4, 202625.6725.6725.1025.4225.230.20%255,936
May 1, 202624.8625.7724.5525.3725.182.88%343,584
Apr 30, 202624.2024.8324.1424.6624.480.90%279,901
Apr 29, 202623.7724.5923.7724.4424.263.17%284,445
Apr 28, 202623.9524.1723.4923.6923.520.30%198,706
Apr 27, 202623.7724.0223.2923.6223.450.85%217,581
Apr 24, 202623.0123.5022.6523.4223.252.00%245,163
Apr 23, 202622.6823.0122.5022.9622.791.01%210,317
Apr 22, 202622.6322.8422.5122.7322.560.84%228,777
Apr 21, 202622.2722.5822.1422.5422.371.30%175,788
Apr 20, 202621.7322.5821.7322.2522.093.15%324,790
Apr 17, 202622.8822.8821.3721.5721.41-8.99%405,112
Apr 16, 202623.0923.8323.0023.7023.532.95%424,481
Apr 15, 202623.2923.4022.8323.0222.85-1.24%200,305
Apr 14, 202623.7723.8423.0723.3123.14-2.47%255,184
Apr 13, 202623.9524.4323.7023.9023.72-0.17%269,397
Apr 10, 202623.6223.9623.5923.9423.762.61%223,078
Apr 9, 202624.3824.9023.0323.3323.16-4.50%451,389
Apr 8, 202624.0324.4923.2024.4324.25-1.61%418,608
Apr 7, 202624.7625.0224.5024.8324.650.81%308,420
Apr 6, 202625.2725.5024.3424.6324.45-2.73%450,863
Apr 2, 202625.0825.9425.0825.3225.130.88%673,456
Apr 1, 202624.6725.1424.3225.1024.922.87%758,801
Mar 31, 202624.4125.1723.6324.4024.221.16%450,479
Mar 30, 202624.3824.5323.7024.1223.940.25%313,596
Mar 27, 202624.2824.5023.8724.0623.88-1.51%379,425
Mar 26, 202623.3824.4623.3824.4324.254.22%516,632
Mar 25, 202622.9523.4422.7923.4423.272.14%509,036
Mar 24, 202621.1723.2620.7822.9522.787.90%670,331
Mar 23, 202620.5321.5620.5121.2721.115.04%729,503
Mar 20, 202621.1021.3520.2020.2520.10-3.80%2,031,480
Mar 19, 202620.8121.3620.4621.0520.900.24%517,224
Mar 18, 202620.7721.6020.7321.0020.851.16%557,032
Mar 17, 202620.4221.3620.3920.7620.612.27%642,773
Mar 16, 202620.4920.8920.2620.3020.15-1.46%527,956
Mar 13, 202621.0821.2120.3220.6020.45-1.86%579,235
Mar 12, 202618.4721.0818.4720.9920.8413.77%825,000
Mar 11, 202618.6218.8717.9218.4518.31-0.91%361,110
Mar 10, 202618.6519.3518.3818.6218.48-1.06%479,657
Mar 9, 202619.1219.3918.4418.8218.68-3.24%636,953
Mar 6, 202621.0221.3019.1219.6119.31-4.99%1,128,326
Mar 5, 202620.2621.4620.2620.6420.324.35%1,096,792
Mar 4, 202618.5719.9117.9819.7819.477.38%552,545
Mar 3, 202617.6418.6817.5418.4218.140.38%309,202
Mar 2, 202617.9118.7117.5618.3518.072.92%289,483
Feb 27, 202617.6517.8317.1017.8317.55-0.34%717,192
Feb 26, 202618.1618.2617.3117.8917.61-1.43%322,620
Feb 25, 202617.9918.2417.5518.1517.871.34%388,149
Feb 24, 202618.0518.6717.8217.9117.63-0.72%331,120
Feb 23, 202619.5019.9217.9918.0417.76-3.89%429,504
Feb 20, 202618.6619.3117.9718.7718.484.28%559,679
Feb 19, 202617.7618.0917.5918.0017.721.07%271,190
Feb 18, 202618.0418.6417.7617.8117.54-1.60%192,878
Feb 17, 202618.6518.6517.9818.1017.82-2.95%276,852
Feb 13, 202618.5018.7818.1718.6518.360.92%166,828
Feb 12, 202618.8719.3818.1218.4818.19-2.01%276,508
Feb 11, 202619.1019.5018.6618.8618.57-0.58%216,927
Feb 10, 202618.9319.4118.8518.9718.680.58%274,189
Feb 9, 202618.4619.0017.9518.8618.571.95%317,532
Feb 6, 202617.9018.6117.6118.5018.213.70%399,040
Feb 5, 202618.0418.1917.5417.8417.56-1.76%309,533
Feb 4, 202617.4718.4717.2218.1617.885.28%369,733
Feb 3, 202616.2517.4116.2517.2516.985.05%351,647