AdvanSix Inc. Common Stock (ASIX)

Last Price16.13

Change+0.16 (1.00%)

NYSE · Last Trade: Dec 16th, 3:00 PM EST

Historical Prices For AdvanSix Inc. Common Stock (ASIX)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	16.33	16.40	15.79	15.97	545,002	15.97
12/12/2025	16.88	16.88	16.13	16.30	374,386	16.30
12/11/2025	16.70	17.29	16.53	16.70	595,298	16.70
12/10/2025	15.91	16.86	15.84	16.73	829,488	16.73
12/09/2025	15.46	15.97	15.37	15.95	762,818	15.95
12/08/2025	15.94	16.05	15.20	15.32	827,862	15.32
12/05/2025	15.72	16.14	15.61	16.02	451,805	16.02
12/04/2025	15.80	15.96	15.61	15.73	440,126	15.73
12/03/2025	15.35	16.00	15.34	15.86	478,994	15.86
12/02/2025	15.47	15.47	15.05	15.35	435,681	15.35
12/01/2025	15.25	15.65	15.23	15.28	466,371	15.28
11/28/2025	15.10	15.46	15.05	15.39	315,849	15.39
11/26/2025	15.06	15.33	15.06	15.09	485,822	15.09
11/25/2025	14.80	15.33	14.69	15.17	433,130	15.17
11/24/2025	14.56	14.73	14.38	14.64	557,729	14.64
11/21/2025	14.43	15.15	14.39	14.72	466,617	14.72
11/20/2025	14.61	14.72	14.27	14.38	360,163	14.38
11/19/2025	14.37	14.71	14.20	14.37	403,244	14.37
11/18/2025	14.27	14.51	14.10	14.30	510,199	14.30
11/17/2025	15.68	15.69	14.40	14.42	336,729	14.26
11/14/2025	16.12	16.27	15.66	15.71	353,396	15.54
11/13/2025	16.17	16.66	16.09	16.20	330,232	16.02
11/12/2025	16.47	16.73	16.14	16.17	410,631	15.99
11/11/2025	16.46	16.79	16.26	16.46	454,049	16.28
11/10/2025	15.50	16.62	15.44	16.25	735,002	16.07
11/07/2025	17.71	17.81	14.80	15.38	1,152,540	15.21
11/06/2025	18.85	18.85	18.11	18.15	416,805	17.95
11/05/2025	18.71	19.01	18.52	18.87	302,757	18.66
11/04/2025	18.44	18.75	18.39	18.58	361,783	18.37
11/03/2025	18.51	18.77	18.20	18.73	377,614	18.52
10/31/2025	18.51	18.76	18.30	18.59	431,932	18.38
10/30/2025	19.15	19.33	18.45	18.58	464,862	18.37
10/29/2025	19.52	19.75	19.13	19.40	309,048	19.18
10/28/2025	19.55	19.93	19.25	19.67	230,295	19.45
10/27/2025	20.14	20.43	19.74	19.75	144,377	19.53
10/24/2025	20.43	20.48	20.06	20.08	193,853	19.86
10/23/2025	19.64	20.40	19.63	20.23	168,465	20.01
10/22/2025	19.19	19.56	19.07	19.53	157,454	19.31
10/21/2025	19.13	19.53	19.07	19.23	132,220	19.02
10/20/2025	19.74	19.89	19.11	19.13	172,480	18.92
10/17/2025	19.39	20.03	19.39	19.63	300,138	19.41
10/16/2025	19.86	19.98	19.18	19.48	316,251	19.26
10/15/2025	20.60	20.89	19.42	19.72	310,714	19.50
10/14/2025	20.33	20.60	20.10	20.51	295,339	20.28
10/13/2025	20.79	21.38	20.59	20.59	280,225	20.36
10/10/2025	20.75	20.95	20.32	20.57	371,150	20.34
10/09/2025	20.63	20.68	20.23	20.66	249,403	20.43
10/08/2025	20.53	20.70	20.29	20.58	179,574	20.35
10/07/2025	20.23	20.75	20.11	20.43	352,197	20.20
10/06/2025	19.70	20.26	19.53	20.20	310,430	19.98
10/03/2025	19.48	20.03	19.41	19.60	312,512	19.38
10/02/2025	19.02	19.41	19.02	19.39	227,647	19.17
10/01/2025	19.18	19.44	18.96	18.99	202,416	18.78
9/30/2025	19.34	19.45	19.07	19.38	208,159	19.16
9/29/2025	19.53	19.53	19.10	19.36	224,847	19.15
9/26/2025	19.11	19.57	19.11	19.46	183,189	19.24
9/25/2025	19.56	19.59	18.91	19.09	184,602	18.88
9/24/2025	19.45	19.74	19.35	19.61	201,738	19.39
9/23/2025	19.92	20.29	19.39	19.43	191,043	19.21
9/22/2025	20.20	20.25	19.84	19.96	251,740	19.74
9/19/2025	21.16	21.16	20.36	20.41	678,218	20.18
9/18/2025	21.01	21.23	20.83	21.08	140,580	20.85
9/17/2025	20.95	21.85	20.79	20.91	201,130	20.68
9/16/2025	21.12	21.16	20.79	20.84	158,817	20.61