AdvanSix Inc. (ASIX)
NYSE: ASIX
· Real-Time Price · USD
19.71
-0.80 (-3.90%)
At close: Oct 15, 2025, 3:59 PM
19.72
0.03%
After-hours: Oct 15, 2025, 06:15 PM EDT
ASIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.33 | 20.60 | 20.10 | 20.51 | 20.51 | -0.39% | 295,308 |
| Oct 13, 2025 | 20.79 | 21.38 | 20.59 | 20.59 | 20.59 | 0.10% | 280,225 |
| Oct 10, 2025 | 20.75 | 20.96 | 20.32 | 20.57 | 20.57 | -0.44% | 371,200 |
| Oct 9, 2025 | 20.63 | 20.68 | 20.24 | 20.66 | 20.66 | 0.39% | 249,403 |
| Oct 8, 2025 | 20.53 | 20.70 | 20.29 | 20.58 | 20.58 | 0.73% | 179,600 |
| Oct 7, 2025 | 20.23 | 20.75 | 20.11 | 20.43 | 20.43 | 1.14% | 352,200 |
| Oct 6, 2025 | 19.70 | 20.26 | 19.53 | 20.20 | 20.20 | 3.06% | 310,430 |
| Oct 3, 2025 | 19.48 | 20.03 | 19.41 | 19.60 | 19.60 | 1.08% | 312,512 |
| Oct 2, 2025 | 19.02 | 19.41 | 19.02 | 19.39 | 19.39 | 2.11% | 227,647 |
| Oct 1, 2025 | 19.18 | 19.44 | 18.96 | 18.99 | 18.99 | -2.01% | 202,416 |
| Sep 30, 2025 | 19.34 | 19.45 | 19.08 | 19.38 | 19.38 | 0.10% | 208,200 |
| Sep 29, 2025 | 19.53 | 19.53 | 19.10 | 19.36 | 19.36 | -0.51% | 224,847 |
| Sep 26, 2025 | 19.11 | 19.58 | 19.11 | 19.46 | 19.46 | 1.94% | 178,327 |
| Sep 25, 2025 | 19.56 | 19.59 | 18.91 | 19.09 | 19.09 | -2.65% | 184,602 |
| 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 |
Page 1 of 115