Skip to main content
AdvanSix Inc. (ASIX)
NYSE: ASIX · Real-Time Price · USD
24.15
+0.25 (1.05%)
At close: Jun 27, 2025, 4:00 PM
24.15
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

AdvanSix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.8624.4123.8624.1524.151.05%278,053
Jun 26, 202523.7723.9023.5323.9023.901.23%107,542
Jun 25, 202523.7423.7423.4523.6123.61-0.96%96,765
Jun 24, 202523.8024.0423.6823.8423.840.72%95,830
Jun 23, 202523.3623.7123.0723.6723.671.07%227,834
Jun 20, 202523.8523.8523.3523.4223.42-1.31%483,222
Jun 18, 202523.6824.1223.6823.7323.73-0.38%103,083
Jun 17, 202524.1424.3523.7923.8223.82-1.85%96,662
Jun 16, 202524.3924.5624.1724.2724.271.17%130,372
Jun 13, 202524.1924.4323.8623.9923.99-2.00%107,207
Jun 12, 202524.4724.6524.3424.4824.48-1.33%124,661
Jun 11, 202524.7624.8824.5024.8124.810.85%137,997
Jun 10, 202524.6225.0724.5824.6024.600.74%157,519
Jun 9, 202524.1924.6124.0424.4224.422.30%132,055
Jun 6, 202524.0924.0923.7123.8723.871.19%116,422
Jun 5, 202523.6323.8823.4523.5923.59-0.72%130,952
Jun 4, 202523.8724.1223.7223.7623.76-0.34%123,194
Jun 3, 202523.4624.0023.3523.8423.841.45%119,275
Jun 2, 202523.6523.6523.2423.5023.50-0.04%121,095
May 30, 202523.9224.0023.3523.5123.51-2.12%136,535
May 29, 202524.0024.0923.6924.0224.020.76%110,500
May 28, 202523.9523.9723.6723.8423.84-0.50%132,132
May 27, 202523.4224.0123.3823.9623.963.95%145,307
May 23, 202523.2023.3222.9223.0523.05-2.33%122,793
May 22, 202524.0224.0223.5423.6023.60-1.95%162,531
May 21, 202524.2424.3923.8124.0724.07-1.67%230,170
May 20, 202524.3824.4824.1324.4824.480.33%237,376
May 19, 202523.9924.8123.8424.4024.403.92%306,564
May 16, 202523.2823.5723.0423.4823.481.08%159,110
May 15, 202523.0923.3123.0023.2323.230.09%154,307
May 14, 202523.9023.9023.2123.2123.21-2.93%203,129
May 13, 202524.3324.3323.8223.9123.91-1.24%171,192
May 12, 202524.3924.9324.0824.2124.054.76%215,492
May 9, 202523.2723.3922.9323.1122.96-0.69%135,569
May 8, 202523.0823.3122.5123.2723.122.20%250,865
May 7, 202522.8023.2922.4822.7722.620.44%305,115
May 6, 202522.3823.0522.1722.6722.520.35%452,245
May 5, 202522.1622.9321.9122.5922.44-0.66%270,258
May 2, 202523.1824.3122.5022.7422.596.76%566,788
May 1, 202521.3421.6721.2021.3021.16-0.56%202,150
Apr 30, 202521.1221.4820.5321.4221.28-0.14%197,698
Apr 29, 202520.8721.5620.8721.4521.312.09%171,599
Apr 28, 202521.1021.4420.6921.0120.87-0.43%319,229
Apr 25, 202520.9521.1820.7621.1020.96-0.71%165,003
Apr 24, 202520.6121.3520.3121.2521.112.66%145,590
Apr 23, 202521.5121.9020.5420.7020.56-1.33%169,181
Apr 22, 202520.3821.0420.3220.9820.844.74%186,989
Apr 21, 202519.7520.0819.5420.0319.900.40%182,497
Apr 17, 202519.7120.4819.6919.9519.820.05%196,232
Apr 16, 202519.9620.2719.6619.9419.81-1.63%154,827