AdvanSix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	23.95	24.17	23.49	23.69	23.69	0.30%	198,706
Apr 27, 2026	23.77	24.02	23.29	23.62	23.62	0.85%	217,581
Apr 24, 2026	23.01	23.50	22.65	23.42	23.42	2.00%	200,448
Apr 23, 2026	22.68	23.01	22.50	22.96	22.96	1.01%	210,298
Apr 22, 2026	22.63	22.84	22.51	22.73	22.73	0.84%	218,689
Apr 21, 2026	22.27	22.58	22.14	22.54	22.54	1.30%	175,674
Apr 20, 2026	21.73	22.58	21.73	22.25	22.25	3.15%	308,490
Apr 17, 2026	22.88	22.88	21.37	21.57	21.57	-8.99%	403,025
Apr 16, 2026	23.09	23.83	23.00	23.70	23.70	2.95%	424,475
Apr 15, 2026	23.29	23.40	22.83	23.02	23.02	-1.24%	200,305
Apr 14, 2026	23.77	23.84	23.07	23.31	23.31	-2.47%	214,777
Apr 13, 2026	23.95	24.43	23.70	23.90	23.90	-0.17%	269,395
Apr 10, 2026	23.62	23.96	23.59	23.94	23.94	2.61%	222,070
Apr 9, 2026	24.38	24.90	23.03	23.33	23.33	-4.50%	451,389
Apr 8, 2026	24.03	24.49	23.20	24.43	24.43	-1.61%	352,006
Apr 7, 2026	24.76	25.02	24.50	24.83	24.83	0.81%	307,256
Apr 6, 2026	25.27	25.50	24.34	24.63	24.63	-2.73%	450,046
Apr 2, 2026	25.08	25.94	25.08	25.32	25.32	0.88%	673,456
Apr 1, 2026	24.67	25.14	24.32	25.10	25.10	2.87%	758,767
Mar 31, 2026	24.41	25.17	23.63	24.40	24.40	1.16%	449,979
Mar 30, 2026	24.38	24.53	23.70	24.12	24.12	0.25%	297,784
Mar 27, 2026	24.28	24.50	23.87	24.06	24.06	-1.51%	368,467
Mar 26, 2026	23.38	24.46	23.38	24.43	24.43	4.22%	507,605
Mar 25, 2026	22.95	23.44	22.79	23.44	23.44	2.14%	493,282
Mar 24, 2026	21.17	23.26	20.78	22.95	22.95	7.90%	593,906
Mar 23, 2026	20.53	21.56	20.51	21.27	21.27	5.04%	729,055
Mar 20, 2026	21.10	21.35	20.20	20.25	20.25	-3.80%	2,014,546
Mar 19, 2026	20.81	21.36	20.46	21.05	21.05	0.24%	512,132
Mar 18, 2026	20.77	21.60	20.73	21.00	21.00	1.16%	557,027
Mar 17, 2026	20.42	21.36	20.39	20.76	20.76	2.27%	642,755
Mar 16, 2026	20.49	20.89	20.26	20.30	20.30	-1.46%	455,219
Mar 13, 2026	21.08	21.21	20.32	20.60	20.60	-1.86%	579,215
Mar 12, 2026	18.47	21.08	18.47	20.99	20.99	13.77%	824,525
Mar 11, 2026	18.62	18.87	17.92	18.45	18.45	-0.91%	334,281
Mar 10, 2026	18.65	19.35	18.38	18.62	18.62	-1.06%	454,422
Mar 9, 2026	19.12	19.39	18.44	18.82	18.82	-4.03%	625,356
Mar 6, 2026	21.02	21.30	19.12	19.61	19.45	-4.99%	1,128,326
Mar 5, 2026	20.26	21.46	20.26	20.64	20.47	4.35%	1,096,792
Mar 4, 2026	18.57	19.91	17.98	19.78	19.62	7.38%	552,545
Mar 3, 2026	17.64	18.68	17.54	18.42	18.27	0.38%	309,202
Mar 2, 2026	17.91	18.71	17.56	18.35	18.20	2.92%	289,483
Feb 27, 2026	17.65	17.83	17.10	17.83	17.68	-0.34%	717,192
Feb 26, 2026	18.16	18.26	17.31	17.89	17.74	-1.43%	322,620
Feb 25, 2026	17.99	18.24	17.55	18.15	18.00	1.34%	388,149
Feb 24, 2026	18.05	18.67	17.82	17.91	17.76	-0.72%	331,120
Feb 23, 2026	19.50	19.92	17.99	18.04	17.89	-3.89%	429,504
Feb 20, 2026	18.66	19.31	17.97	18.77	18.62	4.28%	559,679
Feb 19, 2026	17.76	18.09	17.59	18.00	17.85	1.07%	271,190
Feb 18, 2026	18.04	18.64	17.76	17.81	17.66	-1.60%	192,878
Feb 17, 2026	18.65	18.65	17.98	18.10	17.95	-2.95%	276,852
Feb 13, 2026	18.50	18.78	18.17	18.65	18.50	0.92%	166,828
Feb 12, 2026	18.87	19.38	18.12	18.48	18.33	-2.01%	276,508
Feb 11, 2026	19.10	19.50	18.66	18.86	18.71	-0.58%	216,927
Feb 10, 2026	18.93	19.41	18.85	18.97	18.82	0.58%	274,189
Feb 9, 2026	18.46	19.00	17.95	18.86	18.71	1.95%	317,532
Feb 6, 2026	17.90	18.61	17.61	18.50	18.35	3.70%	399,040
Feb 5, 2026	18.04	18.19	17.54	17.84	17.69	-1.76%	309,533
Feb 4, 2026	17.47	18.47	17.22	18.16	18.01	5.28%	369,733
Feb 3, 2026	16.25	17.41	16.25	17.25	17.11	5.05%	351,647
Feb 2, 2026	15.76	16.59	15.55	16.42	16.29	3.66%	330,771
Jan 30, 2026	16.00	16.23	15.69	15.84	15.71	-1.31%	373,344
Jan 29, 2026	16.21	16.43	15.94	16.05	15.92	-1.95%	445,188
Jan 28, 2026	16.65	16.67	16.13	16.37	16.24	-0.85%	279,921
Jan 27, 2026	16.75	16.79	16.46	16.51	16.38	-1.61%	227,417
Jan 26, 2026	17.00	17.38	16.69	16.78	16.64	-1.70%	336,005
Jan 23, 2026	17.10	17.24	16.90	17.07	16.93	-0.18%	323,957
Jan 22, 2026	17.04	17.40	16.97	17.10	16.96	0.47%	297,401
Jan 21, 2026	16.36	17.24	16.28	17.02	16.88	5.26%	262,792
Jan 20, 2026	16.71	16.76	16.10	16.17	16.04	-4.88%	362,512
Jan 16, 2026	17.71	17.81	16.64	17.00	16.86	-5.24%	464,331
Jan 15, 2026	18.25	18.25	17.65	17.94	17.79	-2.71%	296,939
Jan 14, 2026	18.32	18.74	18.12	18.44	18.29	1.26%	322,850
Jan 13, 2026	18.38	18.55	18.13	18.21	18.06	-0.27%	229,322
Jan 12, 2026	18.39	18.83	18.22	18.26	18.11	-1.24%	262,981
Jan 9, 2026	18.26	18.66	17.94	18.49	18.34	1.71%	343,273
Jan 8, 2026	17.62	18.44	17.60	18.18	18.03	2.36%	337,313
Jan 7, 2026	17.85	17.98	17.45	17.76	17.62	-0.34%	398,431
Jan 6, 2026	16.90	17.84	16.42	17.82	17.67	6.96%	595,728
Jan 5, 2026	17.19	17.48	16.63	16.66	16.52	-3.25%	468,187
Jan 2, 2026	17.47	17.57	17.04	17.22	17.08	-0.46%	294,398
Dec 31, 2025	17.47	17.69	17.25	17.30	17.16	-1.48%	390,083
Dec 30, 2025	17.14	17.69	17.10	17.56	17.42	2.21%	369,706
Dec 29, 2025	17.31	17.33	17.16	17.18	17.04	-1.15%	315,036
Dec 26, 2025	17.15	17.40	17.01	17.38	17.24	1.58%	359,507
Dec 24, 2025	16.81	17.22	16.80	17.11	16.97	1.78%	241,481
Dec 23, 2025	16.73	16.96	16.71	16.81	16.67	-0.24%	428,680
Dec 22, 2025	16.65	17.38	16.55	16.85	16.71	1.75%	662,577
Dec 19, 2025	16.29	16.62	16.13	16.56	16.42	0.85%	5,356,392
Dec 18, 2025	16.38	16.58	16.16	16.42	16.29	0.43%	521,755
Dec 17, 2025	16.00	16.60	15.96	16.35	16.22	1.74%	508,974
Dec 16, 2025	15.91	16.41	15.69	16.07	15.94	0.63%	506,116
Dec 15, 2025	16.33	16.40	15.80	15.97	15.84	-2.02%	545,002
Dec 12, 2025	16.88	16.88	16.13	16.30	16.17	-2.40%	374,386
Dec 11, 2025	16.70	17.29	16.53	16.70	16.56	-0.18%	595,298
Dec 10, 2025	15.91	16.86	15.84	16.73	16.59	4.89%	829,488
Dec 9, 2025	15.46	15.97	15.37	15.95	15.82	4.11%	762,884
Dec 8, 2025	15.94	16.05	15.20	15.32	15.20	-4.37%	827,863
Dec 5, 2025	15.72	16.14	15.61	16.02	15.89	1.84%	451,805
Dec 4, 2025	15.80	15.96	15.61	15.73	15.60	-0.82%	440,134
Dec 3, 2025	15.35	16.00	15.34	15.86	15.73	3.32%	478,994