AdvanSix Inc (ASIX) Historical Stock Data
16.02 ↑0.29 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASIX is down -0.59% a day on average. There have been 18 days where AdvanSix Inc closed green and 12 days where ASIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15.72 | 16.02 | ↑$0.30 (1.91%) | 15.61 | 16.14 | 366.93K |
| 2025-12-04 | 15.80 | 15.73 | ↓$0.07 (-0.44%) | 15.61 | 15.96 | 357.75K |
| 2025-12-03 | 15.35 | 15.86 | ↑$0.51 (3.32%) | 15.34 | 16.00 | 399.95K |
| 2025-12-02 | 15.47 | 15.35 | ↓$0.12 (-0.78%) | 15.07 | 15.48 | 341.85K |
| 2025-12-01 | 15.25 | 15.28 | ↑$0.03 (0.20%) | 15.24 | 15.65 | 393.65K |
| 2025-11-28 | 15.10 | 15.39 | ↑$0.29 (1.92%) | 15.09 | 15.46 | 315.85K |
| 2025-11-26 | 15.06 | 15.09 | ↑$0.03 (0.20%) | 15.06 | 15.33 | 485.82K |
| 2025-11-25 | 14.80 | 15.17 | ↑$0.37 (2.50%) | 14.69 | 15.31 | 433.13K |
| 2025-11-24 | 14.56 | 14.64 | ↑$0.08 (0.55%) | 14.38 | 14.73 | 424.24K |
| 2025-11-21 | 14.43 | 14.72 | ↑$0.29 (2.01%) | 14.39 | 15.15 | 398.64K |
| 2025-11-20 | 14.61 | 14.38 | ↓$0.23 (-1.57%) | 14.28 | 14.72 | 300.92K |
| 2025-11-19 | 14.37 | 14.37 | ↑$0.00 (0.00%) | 14.20 | 14.71 | 342.27K |
| 2025-11-18 | 14.27 | 14.30 | ↑$0.03 (0.21%) | 14.10 | 14.51 | 510.20K |
| 2025-11-17 | 15.68 | 14.42 | ↓$1.26 (-8.04%) | 14.40 | 15.69 | 287.88K |
| 2025-11-14 | 16.12 | 15.71 | ↓$0.41 (-2.54%) | 15.66 | 16.27 | 308.58K |
| 2025-11-13 | 16.17 | 16.20 | ↑$0.03 (0.19%) | 16.09 | 16.66 | 273.79K |
| 2025-11-12 | 16.47 | 16.17 | ↓$0.30 (-1.82%) | 16.15 | 16.73 | 228.13K |
| 2025-11-11 | 16.46 | 16.46 | ↑$0.00 (0.00%) | 16.26 | 16.60 | 379.94K |
| 2025-11-10 | 15.50 | 16.25 | ↑$0.75 (4.84%) | 15.44 | 16.62 | 662.51K |
| 2025-11-07 | 17.71 | 15.38 | ↓$2.33 (-13.16%) | 14.80 | 17.81 | 1.10M |
| 2025-11-06 | 18.85 | 18.15 | ↓$0.70 (-3.71%) | 18.11 | 18.85 | 416.81K |
| 2025-11-05 | 18.71 | 18.87 | ↑$0.16 (0.86%) | 18.52 | 19.01 | 256.61K |
| 2025-11-04 | 18.44 | 18.58 | ↑$0.14 (0.76%) | 18.39 | 18.75 | 292.56K |
| 2025-11-03 | 18.51 | 18.73 | ↑$0.22 (1.19%) | 18.25 | 18.77 | 298.89K |
| 2025-10-31 | 18.51 | 18.59 | ↑$0.08 (0.43%) | 18.31 | 18.76 | 384.44K |
| 2025-10-30 | 19.15 | 18.58 | ↓$0.57 (-2.98%) | 18.46 | 19.33 | 400.10K |
| 2025-10-29 | 19.52 | 19.40 | ↓$0.12 (-0.61%) | 19.13 | 19.73 | 305.15K |
| 2025-10-28 | 19.55 | 19.67 | ↑$0.12 (0.61%) | 19.26 | 19.92 | 230.16K |
| 2025-10-27 | 20.14 | 19.75 | ↓$0.39 (-1.94%) | 19.75 | 20.43 | 143.62K |
| 2025-10-24 | 20.43 | 20.08 | ↓$0.35 (-1.71%) | 20.06 | 20.48 | 132.15K |
Create an account or log in to view more rows.
$ASIX we need those buyers and volume.
$ASIX we just getting started
$ASIX come on bulls we can do it
don’t let bears win
$ASIX I do it for the thrills!
$ASIX warming up
$ASIX Let’s goooo
$ASIX recovery hasn’t even started yet.. imo
$ASIX hot damn <3
$ASIX bear trap
$ASIX slap the ask.