AdvanSix Inc (ASIX) Historical Stock Data
16.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASIX is up 0.26% a day on average. There have been 21 days where AdvanSix Inc closed green and 9 days where ASIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 16.65 | 16.85 | ↑$0.20 (1.20%) | 16.55 | 17.35 | 547.41K |
| 2025-12-19 | 16.29 | 16.56 | ↑$0.27 (1.66%) | 16.13 | 16.62 | 639.50K |
| 2025-12-18 | 16.38 | 16.42 | ↑$0.04 (0.24%) | 16.16 | 16.58 | 467.58K |
| 2025-12-17 | 16.00 | 16.35 | ↑$0.35 (2.19%) | 15.96 | 16.60 | 447.91K |
| 2025-12-16 | 15.91 | 16.07 | ↑$0.16 (1.01%) | 15.69 | 16.41 | 505.31K |
| 2025-12-15 | 16.33 | 15.97 | ↓$0.36 (-2.20%) | 15.80 | 16.40 | 441.81K |
| 2025-12-12 | 16.88 | 16.30 | ↓$0.58 (-3.44%) | 16.13 | 16.88 | 312.24K |
| 2025-12-11 | 16.70 | 16.70 | ↑$0.00 (0.00%) | 16.53 | 17.29 | 534.94K |
| 2025-12-10 | 15.91 | 16.73 | ↑$0.82 (5.15%) | 15.84 | 16.86 | 507.22K |
| 2025-12-09 | 15.46 | 15.95 | ↑$0.49 (3.17%) | 15.37 | 15.96 | 647.61K |
| 2025-12-08 | 15.94 | 15.32 | ↓$0.62 (-3.89%) | 15.20 | 16.05 | 827.86K |
| 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 |
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.