AdvanSix Inc. (ASIX)
NYSE: ASIX
· Real-Time Price · USD
19.61
0.18 (0.93%)
At close: Sep 24, 2025, 3:59 PM
19.61
0.00%
After-hours: Sep 24, 2025, 05:51 PM EDT
ASIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 19.45 | 19.74 | 19.35 | 19.61 | 19.61 | 0.93% | 201,738 |
| Sep 23, 2025 | 19.92 | 20.29 | 19.39 | 19.43 | 19.43 | -2.66% | 191,043 |
| Sep 22, 2025 | 20.20 | 20.25 | 19.85 | 19.96 | 19.96 | -2.20% | 251,740 |
| Sep 19, 2025 | 21.16 | 21.16 | 20.36 | 20.41 | 20.41 | -3.18% | 678,218 |
| Sep 18, 2025 | 21.01 | 21.23 | 20.83 | 21.08 | 21.08 | 0.81% | 140,600 |
| Sep 17, 2025 | 20.95 | 21.85 | 20.79 | 20.91 | 20.91 | 0.34% | 201,130 |
| Sep 16, 2025 | 21.12 | 21.17 | 20.79 | 20.84 | 20.84 | -1.23% | 158,817 |
| Sep 15, 2025 | 21.47 | 21.73 | 21.06 | 21.10 | 21.10 | -1.72% | 152,206 |
| Sep 12, 2025 | 21.70 | 21.77 | 21.43 | 21.47 | 21.47 | -1.60% | 211,300 |
| Sep 11, 2025 | 20.61 | 21.85 | 20.61 | 21.82 | 21.82 | 5.72% | 276,600 |
| Sep 10, 2025 | 20.50 | 20.86 | 20.50 | 20.64 | 20.64 | 0.10% | 160,900 |
| Sep 9, 2025 | 21.12 | 21.21 | 20.62 | 20.62 | 20.62 | -2.87% | 177,916 |
| Sep 8, 2025 | 21.22 | 21.27 | 20.60 | 21.23 | 21.23 | 0.19% | 162,511 |
| Sep 5, 2025 | 21.10 | 21.82 | 20.95 | 21.19 | 21.19 | 0.71% | 196,506 |
| Sep 4, 2025 | 20.62 | 21.08 | 20.37 | 21.04 | 21.04 | 1.59% | 195,900 |
| Sep 3, 2025 | 21.27 | 21.27 | 20.62 | 20.71 | 20.71 | -1.43% | 201,721 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.51 | 21.01 | 21.01 | -2.10% | 240,700 |
| Aug 29, 2025 | 21.12 | 21.47 | 21.12 | 21.46 | 21.46 | 1.80% | 206,453 |
| Aug 28, 2025 | 20.94 | 21.19 | 20.53 | 21.08 | 21.08 | 1.25% | 175,727 |
| Aug 27, 2025 | 20.38 | 20.86 | 20.38 | 20.82 | 20.82 | 1.17% | 158,300 |