AdvanSix Inc. (ASIX)
23.02
0.01 (0.04%)
At close: Mar 24, 2025, 3:26 PM
ASIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 22.93 | 23.12 | 22.48 | 23.01 | -0.30 | -1.29% | 377,043 |
| Mar 20, 2025 | 23.28 | 23.68 | 23.21 | 23.31 | -0.28 | -1.19% | 143,300 |
| Mar 19, 2025 | 23.50 | 23.73 | 23.10 | 23.59 | 0.12 | 0.51% | 161,600 |
| Mar 18, 2025 | 23.80 | 24.17 | 23.01 | 23.47 | -0.63 | -2.61% | 228,708 |
| Mar 17, 2025 | 23.88 | 24.41 | 23.78 | 24.10 | 0.05 | 0.21% | 140,301 |
| Mar 14, 2025 | 23.78 | 24.13 | 23.62 | 24.05 | 0.49 | 2.08% | 104,439 |
| Mar 13, 2025 | 23.61 | 24.19 | 23.21 | 23.56 | -0.17 | -0.72% | 129,000 |
| Mar 12, 2025 | 24.52 | 24.52 | 23.60 | 23.73 | -0.73 | -2.98% | 180,100 |
| Mar 11, 2025 | 24.84 | 25.07 | 24.21 | 24.46 | -0.38 | -1.53% | 150,700 |
| Mar 10, 2025 | 25.85 | 26.01 | 24.47 | 24.84 | -1.44 | -5.48% | 176,711 |
| Mar 7, 2025 | 26.71 | 26.85 | 26.15 | 26.28 | -0.43 | -1.61% | 102,700 |
| Mar 6, 2025 | 26.29 | 27.00 | 26.29 | 26.71 | 0.25 | 0.94% | 127,700 |
| Mar 5, 2025 | 25.97 | 26.70 | 25.89 | 26.46 | 0.64 | 2.48% | 184,600 |
| Mar 4, 2025 | 26.50 | 26.55 | 25.70 | 25.82 | -1.00 | -3.73% | 196,529 |
| Mar 3, 2025 | 27.75 | 28.46 | 26.75 | 26.82 | -1.10 | -3.94% | 238,806 |
| Feb 28, 2025 | 27.71 | 28.00 | 27.49 | 27.92 | 0.25 | 0.90% | 175,429 |
| Feb 27, 2025 | 28.20 | 28.69 | 27.36 | 27.67 | -0.88 | -3.08% | 326,149 |
| Feb 26, 2025 | 28.80 | 28.93 | 28.32 | 28.55 | -0.32 | -1.11% | 142,089 |
| Feb 25, 2025 | 28.78 | 29.39 | 28.69 | 28.87 | 0.17 | 0.59% | 236,413 |
| Feb 24, 2025 | 30.05 | 30.38 | 28.55 | 28.70 | -1.07 | -3.59% | 266,100 |
| Feb 21, 2025 | 29.83 | 31.03 | 28.18 | 29.77 | 0.46 | 1.57% | 196,611 |
| Feb 20, 2025 | 30.23 | 30.85 | 29.24 | 29.31 | -0.92 | -3.04% | 147,306 |
| Feb 19, 2025 | 29.95 | 30.54 | 29.73 | 30.23 | -0.19 | -0.62% | 127,100 |
| Feb 18, 2025 | 29.74 | 30.62 | 29.74 | 30.42 | 0.73 | 2.46% | 138,700 |
| Feb 14, 2025 | 30.05 | 30.42 | 29.59 | 29.69 | -0.04 | -0.13% | 67,541 |
| Feb 13, 2025 | 29.91 | 29.91 | 29.48 | 29.73 | 0.08 | 0.27% | 77,679 |
| Feb 12, 2025 | 29.63 | 29.86 | 29.33 | 29.65 | -0.39 | -1.30% | 88,624 |
| Feb 11, 2025 | 29.61 | 30.22 | 29.53 | 30.04 | 0.59 | 2.00% | 92,400 |
| Feb 10, 2025 | 30.07 | 30.07 | 29.32 | 29.45 | 0.14 | 0.48% | 99,200 |
| Feb 7, 2025 | 30.29 | 30.29 | 29.24 | 29.31 | -0.98 | -3.24% | 96,220 |
| Feb 6, 2025 | 30.65 | 30.98 | 30.06 | 30.29 | -0.10 | -0.33% | 72,200 |
| Feb 5, 2025 | 30.79 | 30.79 | 30.26 | 30.39 | -0.61 | -1.97% | 87,100 |
| Feb 4, 2025 | 30.41 | 31.10 | 30.32 | 31.00 | 0.46 | 1.51% | 91,438 |
| Feb 3, 2025 | 30.71 | 30.79 | 29.65 | 30.54 | -0.74 | -2.37% | 165,800 |
| Jan 31, 2025 | 31.00 | 31.57 | 30.82 | 31.28 | 0.09 | 0.29% | 152,600 |
| Jan 30, 2025 | 31.93 | 32.27 | 30.86 | 31.19 | -0.68 | -2.13% | 120,100 |
| Jan 29, 2025 | 31.66 | 32.08 | 31.57 | 31.87 | 0.04 | 0.13% | 82,600 |
| Jan 28, 2025 | 32.12 | 32.44 | 31.74 | 31.83 | -0.48 | -1.49% | 91,104 |
| Jan 27, 2025 | 31.99 | 32.58 | 31.82 | 32.31 | 0.68 | 2.15% | 125,010 |
| Jan 24, 2025 | 31.70 | 31.81 | 31.26 | 31.63 | -0.13 | -0.41% | 116,400 |
| Jan 23, 2025 | 30.94 | 31.79 | 30.86 | 31.76 | 0.66 | 2.12% | 93,300 |
| Jan 22, 2025 | 31.60 | 31.99 | 30.95 | 31.10 | -0.81 | -2.54% | 134,600 |
| Jan 21, 2025 | 31.81 | 32.34 | 31.50 | 31.91 | 0.33 | 1.04% | 135,600 |
| Jan 17, 2025 | 31.26 | 31.67 | 31.09 | 31.58 | 0.72 | 2.33% | 110,461 |
| Jan 16, 2025 | 30.84 | 31.09 | 30.44 | 30.86 | 0.15 | 0.49% | 101,121 |
| Jan 15, 2025 | 30.86 | 30.86 | 30.17 | 30.71 | 0.67 | 2.23% | 109,135 |
| Jan 14, 2025 | 29.15 | 30.08 | 29.12 | 30.04 | 1.06 | 3.66% | 181,700 |
| Jan 13, 2025 | 26.61 | 29.19 | 26.61 | 28.98 | 2.48 | 9.36% | 264,000 |
| Jan 10, 2025 | 27.08 | 27.08 | 26.16 | 26.50 | -0.71 | -2.61% | 113,251 |
| Jan 8, 2025 | 27.20 | 27.31 | 26.65 | 27.21 | -0.26 | -0.95% | 121,612 |