NYSE : ASIX
AdvanSix Inc. — Price history
Materials · Chemicals · United States
Last price 15.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 405.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AdvanSix Inc. (ASIX) closed at 15.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.31 | 15.73 | 15.26 | 15.53 | 325,919 | +1.11% |
| 2026-10-30 | 15.07 | 15.36 | 15.04 | 15.36 | 377,134 | +2.20% |
| 2026-10-29 | 15.66 | 15.78 | 14.88 | 15.03 | 293,195 | -3.09% |
| 2026-10-28 | 15.64 | 15.71 | 15.34 | 15.51 | 209,515 | -0.70% |
| 2026-10-27 | 15.52 | 15.67 | 15.45 | 15.62 | 256,658 | +0.97% |
| 2026-10-26 | 15.57 | 15.98 | 15.44 | 15.47 | 235,708 | -1.53% |
| 2026-10-23 | 15.53 | 15.872 | 15.29 | 15.71 | 273,461 | +0.19% |
| 2026-10-22 | 15.32 | 15.71 | 15.27 | 15.68 | 220,397 | +1.55% |
| 2026-10-21 | 15.76 | 15.76 | 15.12 | 15.44 | 255,152 | -2.59% |
| 2026-10-20 | 16.19 | 16.27 | 15.71 | 15.85 | 216,351 | -1.25% |
| 2026-10-19 | 16.44 | 16.44 | 15.91 | 16.05 | 193,338 | -1.95% |
| 2026-10-16 | 16.55 | 16.72 | 16.2 | 16.37 | 162,701 | -0.79% |
| 2026-10-15 | 16.45 | 16.67 | 16.38 | 16.5 | 175,653 | +0.30% |
| 2026-10-14 | 16.54 | 16.59 | 16.22 | 16.45 | 202,351 | -1.08% |
| 2026-10-13 | 16.33 | 16.73 | 16.15 | 16.63 | 235,904 | +2.65% |
| 2026-10-12 | 16.25 | 16.31 | 16.1 | 16.2 | 174,715 | -0.25% |
| 2026-10-09 | 16.62 | 16.668 | 16.201 | 16.24 | 242,714 | -2.75% |
| 2026-10-08 | 16.64 | 16.91 | 16.565 | 16.7 | 266,047 | +0.36% |
| 2026-10-07 | 16.7 | 16.7 | 16.43 | 16.64 | 175,930 | -0.36% |
| 2026-10-06 | 16.59 | 16.81 | 16.45 | 16.7 | 194,334 | +1.33% |
| 2026-10-05 | 16.13 | 16.66 | 15.98 | 16.48 | 207,400 | +1.60% |
| 2026-10-02 | 16.11 | 16.37 | 15.97 | 16.22 | 239,926 | +1.50% |
| 2026-10-01 | 15.81 | 16.13 | 15.44 | 15.98 | 332,041 | +0.38% |
| 2026-09-30 | 16.11 | 16.23 | 15.76 | 15.92 | 488,326 | -0.56% |
| 2026-09-29 | 15.74 | 16.08 | 15.37 | 16.01 | 291,518 | +1.46% |
| 2026-09-28 | 15.83 | 16.015 | 15.56 | 15.78 | 279,245 | -0.13% |
| 2026-09-25 | 15.75 | 15.945 | 15.545 | 15.8 | 222,506 | +0.32% |
| 2026-09-24 | 16.55 | 16.55 | 15.75 | 15.75 | 264,725 | -4.72% |
| 2026-09-23 | 16.8 | 16.94 | 16.23 | 16.53 | 200,387 | -1.14% |
| 2026-09-22 | 16.28 | 16.775 | 16.2 | 16.72 | 243,778 | +2.89% |
| 2026-09-21 | 16.4 | 16.5 | 16.14 | 16.25 | 253,334 | +0.25% |
| 2026-09-18 | 16.52 | 16.52 | 16.135 | 16.21 | 548,356 | -3.40% |
| 2026-09-17 | 16.56 | 16.8 | 16.36 | 16.78 | 215,578 | +0.90% |
| 2026-09-16 | 16.6 | 16.925 | 16.35 | 16.63 | 303,489 | -0.36% |
| 2026-09-15 | 16.2 | 16.7 | 16.085 | 16.69 | 250,465 | +2.20% |
| 2026-09-14 | 16.57 | 16.66 | 16.22 | 16.33 | 268,528 | -1.63% |
| 2026-09-11 | 16.91 | 16.91 | 16.4 | 16.6 | 364,835 | -1.43% |
| 2026-09-10 | 16.98 | 17.064 | 16.745 | 16.84 | 237,636 | -0.30% |
| 2026-09-09 | 17.07 | 17.07 | 16.75 | 16.89 | 317,459 | -0.18% |
| 2026-09-08 | 17.53 | 17.59 | 16.91 | 16.92 | 312,658 | -3.04% |
| 2026-09-04 | 17.07 | 17.49 | 16.94 | 17.45 | 202,331 | +1.45% |
| 2026-09-03 | 17.77 | 17.86 | 17.02 | 17.2 | 194,303 | -2.38% |
| 2026-09-02 | 16.78 | 17.68 | 16.55 | 17.62 | 204,630 | +5.13% |
| 2026-09-01 | 16.8 | 16.86 | 16.52 | 16.76 | 194,020 | -0.30% |
| 2026-08-31 | 16.7 | 16.95 | 16.615 | 16.81 | 230,135 | +1.94% |
| 2026-08-28 | 16.56 | 16.76 | 16.43 | 16.49 | 198,879 | +0.73% |
| 2026-08-27 | 16.41 | 16.48 | 16.16 | 16.37 | 253,800 | -0.97% |
| 2026-08-26 | 16.34 | 16.59 | 16.23 | 16.53 | 219,511 | +1.04% |
| 2026-08-25 | 16.68 | 16.725 | 16.18 | 16.36 | 242,683 | -2.62% |
| 2026-08-24 | 17.18 | 17.33 | 16.63 | 16.8 | 218,293 | -2.21% |
| 2026-08-21 | 17.37 | 17.585 | 17.06 | 17.18 | 226,039 | -0.87% |
| 2026-08-20 | 17.07 | 17.54 | 16.97 | 17.33 | 313,695 | +1.64% |
| 2026-08-19 | 16.88 | 17.5 | 16.88 | 17.05 | 309,102 | +2.96% |
| 2026-08-18 | 16.78 | 16.852 | 16.43 | 16.56 | 364,647 | +0.06% |
| 2026-08-17 | 16.94 | 16.965 | 16.32 | 16.71 | 385,637 | -1.94% |
| 2026-08-14 | 16.58 | 17.16 | 16.5 | 17.04 | 297,348 | +3.09% |
| 2026-08-13 | 15.75 | 16.59 | 15.75 | 16.53 | 378,172 | +4.49% |
| 2026-08-12 | 16.66 | 16.755 | 15.76 | 15.82 | 485,368 | -5.50% |
| 2026-08-11 | 16.47 | 17.3 | 16.47 | 16.74 | 452,277 | +2.95% |
| 2026-08-10 | 16.22 | 16.712 | 15.746 | 16.26 | 451,740 | -1.33% |
| 2026-08-07 | 16.405 | 16.8 | 14.77 | 16.48 | 719,145 | -18.17% |
| 2026-08-06 | 20.33 | 20.635 | 19.98 | 20.14 | 219,611 | +0.55% |
| 2026-08-05 | 20.45 | 20.45 | 19.88 | 20.03 | 154,881 | -1.14% |
| 2026-08-04 | 19.87 | 20.28 | 19.55 | 20.26 | 181,736 | +0.85% |
| 2026-08-03 | 20.24 | 20.26 | 19.852 | 20.09 | 175,801 | +0.15% |
| 2026-07-31 | 20.38 | 20.38 | 19.43 | 20.06 | 198,067 | -2.62% |
| 2026-07-30 | 20.38 | 20.62 | 19.83 | 20.6 | 153,012 | +2.39% |
| 2026-07-29 | 20.67 | 20.75 | 19.92 | 20.12 | 185,706 | -1.52% |
| 2026-07-28 | 20.59 | 20.89 | 20.33 | 20.43 | 164,981 | +0.89% |
| 2026-07-27 | 20.9 | 20.98 | 20.2 | 20.25 | 197,691 | -3.80% |
| 2026-07-24 | 21.37 | 21.37 | 20.82 | 21.05 | 148,581 | -1.59% |
| 2026-07-23 | 22 | 22.305 | 21.08 | 21.39 | 314,325 | -2.11% |
| 2026-07-22 | 21.66 | 22.44 | 21.66 | 21.85 | 303,115 | +1.35% |
| 2026-07-21 | 20.37 | 21.69 | 20.37 | 21.56 | 279,742 | +5.53% |
| 2026-07-20 | 20.64 | 20.735 | 20.35 | 20.43 | 159,801 | -1.73% |
| 2026-07-17 | 20.87 | 21.293 | 20.585 | 20.79 | 206,922 | +0.14% |
| 2026-07-16 | 20.74 | 21.46 | 20.72 | 20.76 | 258,251 | +0.24% |
| 2026-07-15 | 21.025 | 21.09 | 20.46 | 20.71 | 213,892 | -1.52% |
| 2026-07-14 | 21.07 | 21.34 | 20.86 | 21.03 | 348,467 | +0.48% |
| 2026-07-13 | 20.4 | 21.28 | 20.4 | 20.93 | 296,400 | +3.21% |
| 2026-07-10 | 19.96 | 20.64 | 19.96 | 20.28 | 205,929 | +1.60% |
| 2026-07-09 | 20.28 | 20.28 | 19.39 | 19.96 | 238,948 | -2.54% |
| 2026-07-08 | 21.19 | 21.375 | 20.47 | 20.48 | 200,566 | -2.34% |
| 2026-07-07 | 20.35 | 21.01 | 20.235 | 20.97 | 207,093 | +4.33% |
| 2026-07-06 | 20.11 | 20.26 | 19.87 | 20.1 | 200,317 | -0.94% |
| 2026-07-02 | 20.1 | 20.461 | 19.84 | 20.29 | 287,609 | +2.22% |
| 2026-07-01 | 19.65 | 20.41 | 19.45 | 19.85 | 189,314 | -0.15% |
| 2026-06-30 | 19.92 | 20.08 | 19.4 | 19.88 | 284,079 | +0.76% |
| 2026-06-29 | 20.08 | 20.4 | 19.53 | 19.73 | 370,170 | -2.66% |
| 2026-06-26 | 19.67 | 20.29 | 19.605 | 20.27 | 779,345 | +2.12% |
| 2026-06-25 | 19.68 | 19.86 | 19.24 | 19.85 | 184,441 | +0.40% |
| 2026-06-24 | 19.12 | 19.945 | 19.12 | 19.77 | 260,684 | +2.17% |
| 2026-06-23 | 19.43 | 19.63 | 19.21 | 19.35 | 360,144 | -0.67% |
| 2026-06-22 | 19.75 | 19.78 | 18.875 | 19.48 | 224,490 | -1.91% |
| 2026-06-18 | 20.62 | 20.765 | 19.56 | 19.86 | 336,005 | -4.47% |
| 2026-06-17 | 21.32 | 21.565 | 20.74 | 20.79 | 187,351 | -2.39% |
| 2026-06-16 | 22.29 | 22.41 | 20.91 | 21.3 | 203,274 | -4.61% |
| 2026-06-15 | 22.14 | 22.6 | 22 | 22.33 | 188,221 | -2.10% |
| 2026-06-12 | 21.5 | 22.88 | 21.4 | 22.81 | 183,493 | +6.14% |
| 2026-06-11 | 21.73 | 21.99 | 21.38 | 21.49 | 215,449 | +0.28% |
| 2026-06-10 | 21.7 | 21.77 | 21.35 | 21.43 | 182,368 | -0.33% |
| 2026-06-09 | 21.63 | 21.8 | 21.02 | 21.5 | 209,213 | +0.61% |
| 2026-06-08 | 21.45 | 21.59 | 21.04 | 21.37 | 217,558 | -0.51% |
| 2026-06-05 | 22.07 | 22.07 | 21.215 | 21.48 | 151,410 | -2.63% |
| 2026-06-04 | 22.18 | 22.21 | 21.75 | 22.06 | 178,121 | -0.45% |
| 2026-06-03 | 22.56 | 22.82 | 22.02 | 22.16 | 151,521 | -2.16% |
| 2026-06-02 | 22.38 | 22.79 | 22.22 | 22.65 | 133,171 | +1.62% |
| 2026-06-01 | 22.65 | 22.75 | 22.18 | 22.29 | 136,739 | -0.67% |
| 2026-05-29 | 22.92 | 22.94 | 22.28 | 22.44 | 186,618 | -2.69% |
| 2026-05-28 | 22.97 | 23.13 | 22.84 | 23.06 | 215,420 | +1.77% |
| 2026-05-27 | 22.4 | 22.83 | 22.295 | 22.66 | 213,990 | +0.49% |
| 2026-05-26 | 22.2 | 22.72 | 22.08 | 22.55 | 198,976 | +1.30% |
| 2026-05-22 | 22 | 22.45 | 22 | 22.26 | 230,807 | +1.97% |
| 2026-05-21 | 21.44 | 21.955 | 21.18 | 21.83 | 298,997 | +1.91% |
| 2026-05-20 | 21.14 | 21.56 | 20.98 | 21.42 | 234,431 | +0.56% |
| 2026-05-19 | 21.51 | 21.51 | 21.01 | 21.3 | 216,838 | -1.71% |
| 2026-05-18 | 21.68 | 21.92 | 21.19 | 21.83 | 276,242 | +0.97% |
| 2026-05-15 | 21.65 | 21.8 | 21.29 | 21.62 | 285,549 | -0.87% |
| 2026-05-14 | 22.21 | 22.315 | 21.74 | 21.81 | 341,800 | -2.50% |
| 2026-05-13 | 22.76 | 23.075 | 22.23 | 22.37 | 330,233 | -0.53% |