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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 437,722 |
| 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% | 315,845 |
| Nov 26, 2025 | 15.06 | 15.33 | 15.06 | 15.09 | 15.09 | -0.53% | 485,821 |
| 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 |
| Oct 10, 2025 | 20.75 | 20.96 | 20.32 | 20.57 | 20.34 | -0.44% | 371,150 |
| Oct 9, 2025 | 20.63 | 20.68 | 20.24 | 20.66 | 20.43 | 0.39% | 249,403 |
| Oct 8, 2025 | 20.53 | 20.70 | 20.29 | 20.58 | 20.35 | 0.73% | 179,574 |
| Oct 7, 2025 | 20.23 | 20.75 | 20.11 | 20.43 | 20.20 | 1.14% | 352,197 |
| Oct 6, 2025 | 19.70 | 20.26 | 19.53 | 20.20 | 19.98 | 3.06% | 310,430 |
| Oct 3, 2025 | 19.48 | 20.03 | 19.41 | 19.60 | 19.38 | 1.08% | 312,512 |
| Oct 2, 2025 | 19.02 | 19.41 | 19.02 | 19.39 | 19.17 | 2.11% | 227,647 |
| Oct 1, 2025 | 19.18 | 19.44 | 18.96 | 18.99 | 18.78 | -2.01% | 202,416 |
| Sep 30, 2025 | 19.34 | 19.46 | 19.08 | 19.38 | 19.16 | 0.10% | 208,159 |
| Sep 29, 2025 | 19.53 | 19.53 | 19.10 | 19.36 | 19.15 | -0.51% | 224,847 |
| Sep 26, 2025 | 19.11 | 19.58 | 19.11 | 19.46 | 19.24 | 1.94% | 178,327 |