AdvanSix Inc. (ASIX)
NYSE: ASIX
· Real-Time Price · USD
19.62
0.23 (1.19%)
At close: Oct 03, 2025, 3:59 PM
19.60
-0.10%
After-hours: Oct 03, 2025, 06:00 PM EDT
ASIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 21.12 | 21.17 | 20.79 | 20.84 | 20.84 | -1.23% | 158,817 |
| Sep 15, 2025 | 21.47 | 21.73 | 21.06 | 21.10 | 21.10 | -1.72% | 152,206 |
| Sep 12, 2025 | 21.70 | 21.77 | 21.43 | 21.47 | 21.47 | -1.60% | 211,300 |
| Sep 11, 2025 | 20.61 | 21.85 | 20.61 | 21.82 | 21.82 | 5.72% | 276,600 |
| Sep 10, 2025 | 20.50 | 20.86 | 20.50 | 20.64 | 20.64 | 0.10% | 160,900 |
| Sep 9, 2025 | 21.12 | 21.21 | 20.62 | 20.62 | 20.62 | -2.87% | 177,916 |
| Sep 8, 2025 | 21.22 | 21.27 | 20.60 | 21.23 | 21.23 | 0.19% | 162,511 |
Page 1 of 114