AdvanSix Inc. Common Stock (ASIX)

Historical Prices For AdvanSix Inc. Common Stock (ASIX)

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	23.92	24.00	23.34	23.51	136,535	23.51
5/29/2025	24.00	24.09	23.69	24.02	110,500	24.02
5/28/2025	23.95	23.97	23.66	23.84	132,132	23.84
5/27/2025	23.42	24.01	23.38	23.96	145,307	23.96
5/23/2025	23.20	23.32	22.92	23.05	122,793	23.05
5/22/2025	24.02	24.02	23.54	23.60	162,531	23.60
5/21/2025	24.24	24.39	23.81	24.07	230,170	24.07
5/20/2025	24.38	24.48	24.13	24.48	237,376	24.48
5/19/2025	23.99	24.81	23.84	24.40	306,563	24.40
5/16/2025	23.28	23.57	23.04	23.48	159,110	23.48
5/15/2025	23.09	23.31	23.00	23.23	158,275	23.23
5/14/2025	23.90	23.90	23.21	23.21	203,129	23.21
5/13/2025	24.33	24.33	23.82	23.91	171,192	23.91
5/12/2025	24.39	24.93	24.08	24.21	215,492	24.21
5/09/2025	23.27	23.39	22.93	23.11	135,569	23.11
5/08/2025	23.08	23.31	22.50	23.27	250,865	23.27
5/07/2025	22.80	23.29	22.48	22.77	305,115	22.77
5/06/2025	22.38	23.05	22.17	22.67	452,245	22.67
5/05/2025	22.16	22.93	21.91	22.59	270,258	22.59
5/02/2025	23.18	24.31	22.50	22.74	566,788	22.74
5/01/2025	21.34	21.67	21.20	21.30	202,150	21.30
4/30/2025	21.12	21.48	20.53	21.42	197,698	21.42
4/29/2025	20.87	21.55	20.87	21.45	171,599	21.45
4/28/2025	21.10	21.43	20.69	21.01	319,229	21.01
4/25/2025	20.95	21.18	20.75	21.10	165,003	21.10
4/24/2025	20.61	21.35	20.30	21.25	145,590	21.25
4/23/2025	21.51	21.90	20.54	20.70	169,181	20.70
4/22/2025	20.38	21.04	20.32	20.98	186,988	20.98
4/21/2025	19.75	20.08	19.54	20.03	182,497	20.03
4/17/2025	19.71	20.48	19.69	19.95	196,232	19.95
4/16/2025	19.96	20.27	19.66	19.94	154,827	19.94
4/15/2025	20.39	20.68	20.15	20.27	160,770	20.27
4/14/2025	20.88	20.88	20.11	20.55	194,961	20.55
4/11/2025	19.93	20.69	19.67	20.49	186,150	20.49
4/10/2025	20.50	20.50	19.67	20.13	199,597	20.13
4/09/2025	18.64	21.52	18.48	21.11	314,790	21.11
4/08/2025	19.96	20.14	18.44	18.69	281,881	18.69
4/07/2025	19.40	20.67	18.70	19.21	443,105	19.21
4/04/2025	19.85	20.40	19.21	20.36	365,739	20.36
4/03/2025	21.50	21.56	20.73	20.77	238,688	20.77
4/02/2025	22.14	22.55	22.05	22.54	174,349	22.54
4/01/2025	22.24	22.51	21.89	22.43	114,943	22.43
3/31/2025	22.34	22.81	22.18	22.65	122,395	22.65
3/28/2025	22.95	22.95	22.35	22.57	168,153	22.57
3/27/2025	22.72	23.16	22.51	23.06	144,636	23.06
3/26/2025	22.68	22.87	22.45	22.83	118,639	22.83
3/25/2025	22.96	23.07	22.57	22.62	178,806	22.62
3/24/2025	23.41	23.41	22.86	23.06	149,819	23.06
3/21/2025	22.93	23.12	22.48	23.01	377,810	23.01
3/20/2025	23.28	23.68	23.21	23.31	143,258	23.31
3/19/2025	23.50	23.73	23.10	23.59	161,577	23.59
3/18/2025	23.80	24.17	23.01	23.47	228,708	23.47
3/17/2025	23.88	24.41	23.78	24.10	140,301	24.10
3/14/2025	23.78	24.13	23.62	24.05	104,439	24.05
3/13/2025	23.61	24.19	23.21	23.56	128,981	23.56
3/12/2025	24.52	24.52	23.60	23.73	180,061	23.73
3/11/2025	24.84	25.07	24.21	24.46	150,694	24.46
3/10/2025	25.85	26.01	24.47	24.84	176,711	24.84
3/07/2025	26.71	26.85	26.15	26.28	102,699	26.12
3/06/2025	26.29	27.00	26.29	26.71	127,672	26.55
3/05/2025	25.97	26.70	25.89	26.46	184,559	26.30
3/04/2025	26.50	26.55	25.70	25.82	196,529	25.66
3/03/2025	27.75	28.46	26.75	26.82	238,796	26.66
2/28/2025	27.71	28.00	27.49	27.92	175,429	27.75