AdvanSix Inc (ASIX) Historical Stock Data
23.11 ↓0.16 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASIX is up 0.56% a day on average. There have been 16 days where AdvanSix Inc closed green and 14 days where ASIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 23.27 | 23.11 | ↓$0.16 (-0.69%) | 22.93 | 23.39 | 135.57K |
| 2025-05-08 | 23.08 | 23.27 | ↑$0.19 (0.82%) | 22.51 | 23.31 | 250.87K |
| 2025-05-07 | 22.80 | 22.77 | ↓$0.03 (-0.13%) | 22.48 | 23.29 | 305.07K |
| 2025-05-06 | 22.38 | 22.67 | ↑$0.29 (1.30%) | 22.17 | 23.05 | 287.23K |
| 2025-05-05 | 22.16 | 22.59 | ↑$0.43 (1.94%) | 21.92 | 22.93 | 270.26K |
| 2025-05-02 | 23.18 | 22.74 | ↓$0.44 (-1.90%) | 22.50 | 24.19 | 462.89K |
| 2025-05-01 | 21.34 | 21.30 | ↓$0.04 (-0.19%) | 21.20 | 21.67 | 202.15K |
| 2025-04-30 | 21.12 | 21.42 | ↑$0.30 (1.42%) | 20.53 | 21.48 | 197.70K |
| 2025-04-29 | 20.87 | 21.45 | ↑$0.58 (2.78%) | 20.87 | 21.56 | 171.60K |
| 2025-04-28 | 21.10 | 21.01 | ↓$0.09 (-0.43%) | 20.69 | 21.44 | 319.23K |
| 2025-04-25 | 20.95 | 21.10 | ↑$0.15 (0.72%) | 20.76 | 21.18 | 165K |
| 2025-04-24 | 20.61 | 21.25 | ↑$0.64 (3.11%) | 20.31 | 21.35 | 145.49K |
| 2025-04-23 | 21.51 | 20.70 | ↓$0.81 (-3.77%) | 20.54 | 21.90 | 169.18K |
| 2025-04-22 | 20.38 | 20.98 | ↑$0.60 (2.94%) | 20.32 | 21.04 | 186.94K |
| 2025-04-21 | 19.75 | 20.03 | ↑$0.28 (1.42%) | 19.57 | 20.08 | 182.50K |
| 2025-04-17 | 19.71 | 19.95 | ↑$0.24 (1.22%) | 19.69 | 20.48 | 196.23K |
| 2025-04-16 | 19.96 | 19.94 | ↓$0.02 (-0.10%) | 19.66 | 20.27 | 154.83K |
| 2025-04-15 | 20.39 | 20.27 | ↓$0.12 (-0.59%) | 20.15 | 20.68 | 160.77K |
| 2025-04-14 | 20.88 | 20.55 | ↓$0.33 (-1.58%) | 20.11 | 20.88 | 194.96K |
| 2025-04-11 | 19.93 | 20.49 | ↑$0.56 (2.81%) | 19.67 | 20.69 | 186.14K |
| 2025-04-10 | 20.50 | 20.13 | ↓$0.37 (-1.80%) | 19.67 | 20.50 | 199.60K |
| 2025-04-09 | 18.64 | 21.11 | ↑$2.47 (13.25%) | 18.49 | 21.53 | 314.79K |
| 2025-04-08 | 19.96 | 18.69 | ↓$1.27 (-6.36%) | 18.44 | 20.14 | 281.88K |
| 2025-04-07 | 19.40 | 19.21 | ↓$0.19 (-0.98%) | 18.71 | 20.84 | 443.11K |
| 2025-04-04 | 19.85 | 20.36 | ↑$0.51 (2.57%) | 19.21 | 20.39 | 359.23K |
| 2025-04-03 | 21.50 | 20.77 | ↓$0.73 (-3.40%) | 20.74 | 21.56 | 238.19K |
| 2025-04-02 | 22.14 | 22.54 | ↑$0.40 (1.81%) | 22.05 | 22.55 | 174.25K |
| 2025-04-01 | 22.24 | 22.43 | ↑$0.19 (0.85%) | 21.89 | 22.51 | 114.92K |
| 2025-03-31 | 22.34 | 22.65 | ↑$0.31 (1.39%) | 22.23 | 22.81 | 122.40K |
| 2025-03-28 | 22.95 | 22.57 | ↓$0.38 (-1.66%) | 22.35 | 22.95 | 168.15K |
Create an account or log in to view more rows.
$ASIX Let’s goooo
$ASIX recovery hasn’t even started yet.. imo
$ASIX hot damn <3
$ASIX bear trap
$ASIX slap the ask.
$ASIX hmm...
$ASIX I'm friggin bored. Just give us our money already
$ASIX 50% chance this will go up or down. I am a professional guys.
$ASIX let’s buy NOW!!!
$ASIX more calls coming in