AdvanSix Inc. (ASIX)
NYSE: ASIX
· Real-Time Price · USD
21.05
0.34 (1.64%)
At close: Sep 04, 2025, 3:43 PM
ASIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.27 | 21.27 | 20.62 | 20.71 | 20.71 | -1.43% | 195,283 |
| 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 |
| Aug 26, 2025 | 20.60 | 20.86 | 20.51 | 20.58 | 20.58 | -0.29% | 204,600 |
| Aug 25, 2025 | 20.85 | 20.85 | 20.55 | 20.64 | 20.64 | -1.24% | 196,500 |
| Aug 22, 2025 | 19.86 | 21.11 | 19.86 | 20.90 | 20.90 | 5.93% | 242,200 |
| Aug 21, 2025 | 19.86 | 19.87 | 19.68 | 19.73 | 19.73 | -1.35% | 203,308 |
| Aug 20, 2025 | 20.36 | 20.61 | 20.00 | 20.00 | 20.00 | -1.77% | 215,037 |
| Aug 19, 2025 | 20.04 | 20.47 | 20.04 | 20.36 | 20.36 | 1.50% | 225,248 |
| Aug 18, 2025 | 19.42 | 20.47 | 19.37 | 20.06 | 20.06 | 3.24% | 202,865 |
| Aug 15, 2025 | 19.81 | 19.81 | 19.35 | 19.43 | 19.43 | -1.32% | 282,600 |
| Aug 14, 2025 | 19.85 | 19.85 | 19.38 | 19.69 | 19.69 | -1.75% | 232,430 |
| 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 |