AdvanSix Inc. (ASIX)
NYSE: ASIX
· Real-Time Price · USD
19.68
-0.36 (-1.80%)
At close: Aug 14, 2025, 3:59 PM
19.69
0.05%
After-hours: Aug 14, 2025, 06:19 PM EDT
ASIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.85 | 19.85 | 19.38 | 19.69 | 19.69 | -1.75% | 231,515 |
| Aug 13, 2025 | 19.08 | 20.07 | 18.95 | 20.04 | 20.04 | 5.81% | 273,674 |
| Aug 12, 2025 | 18.20 | 19.07 | 17.97 | 18.94 | 18.94 | 3.55% | 358,760 |
| Aug 11, 2025 | 18.20 | 18.65 | 17.97 | 18.29 | 18.13 | 0.88% | 298,800 |
| Aug 8, 2025 | 18.39 | 18.52 | 18.01 | 18.13 | 17.97 | -1.41% | 183,500 |
| Aug 7, 2025 | 18.30 | 18.51 | 18.18 | 18.39 | 18.23 | 2.00% | 232,200 |
| Aug 6, 2025 | 18.66 | 18.82 | 17.99 | 18.03 | 17.87 | -3.38% | 238,546 |
| Aug 5, 2025 | 19.10 | 19.37 | 18.61 | 18.66 | 18.50 | -1.37% | 280,039 |
| Aug 4, 2025 | 19.19 | 19.42 | 18.90 | 18.92 | 18.75 | -1.41% | 304,800 |
| Aug 1, 2025 | 20.18 | 20.18 | 18.54 | 19.19 | 19.02 | -4.62% | 404,310 |
| Jul 31, 2025 | 20.17 | 20.35 | 19.92 | 20.12 | 19.94 | -1.47% | 231,200 |
| Jul 30, 2025 | 21.25 | 21.25 | 20.38 | 20.42 | 20.24 | -3.86% | 208,545 |
| Jul 29, 2025 | 21.52 | 21.52 | 21.21 | 21.24 | 21.05 | -0.61% | 226,600 |
| Jul 28, 2025 | 21.91 | 21.91 | 21.36 | 21.37 | 21.18 | -2.55% | 199,884 |
| Jul 25, 2025 | 21.95 | 21.97 | 21.51 | 21.93 | 21.74 | 0.00% | 198,900 |
| Jul 24, 2025 | 22.33 | 22.33 | 21.68 | 21.93 | 21.74 | -3.26% | 262,836 |
| Jul 23, 2025 | 22.62 | 22.79 | 22.08 | 22.67 | 22.47 | 1.89% | 275,819 |
| Jul 22, 2025 | 22.00 | 22.72 | 21.97 | 22.25 | 22.06 | 1.18% | 447,024 |
| Jul 21, 2025 | 22.27 | 22.32 | 21.85 | 21.99 | 21.80 | 0.05% | 264,900 |
| Jul 18, 2025 | 22.36 | 22.37 | 21.85 | 21.98 | 21.79 | -0.95% | 173,039 |