AdvanSix Inc.ASIXNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $16.25 | $17.41 | $16.25 | $17.25 | 351,647 |
| 2/2/2026 | $15.76 | $16.59 | $15.55 | $16.42 | 330,800 |
| 1/30/2026 | $16.00 | $16.23 | $15.69 | $15.84 | 373,344 |
| 1/29/2026 | $16.21 | $16.43 | $15.94 | $16.05 | 445,200 |
| 1/28/2026 | $16.65 | $16.67 | $16.13 | $16.37 | 279,921 |
| 1/27/2026 | $16.75 | $16.79 | $16.46 | $16.51 | 227,417 |
| 1/26/2026 | $17.00 | $17.38 | $16.68 | $16.78 | 336,005 |
| 1/23/2026 | $17.10 | $17.24 | $16.90 | $17.07 | 324,000 |
| 1/22/2026 | $17.04 | $17.40 | $16.97 | $17.10 | 297,401 |
| 1/21/2026 | $16.36 | $17.24 | $16.28 | $17.02 | 262,800 |
| 1/20/2026 | $16.71 | $16.76 | $16.10 | $16.17 | 362,512 |
| 1/16/2026 | $17.71 | $17.81 | $16.64 | $17.00 | 464,331 |
| 1/15/2026 | $18.25 | $18.25 | $17.65 | $17.94 | 296,939 |
| 1/14/2026 | $18.32 | $18.74 | $18.12 | $18.44 | 322,900 |
| 1/13/2026 | $18.38 | $18.55 | $18.13 | $18.21 | 229,322 |
| 1/12/2026 | $18.39 | $18.83 | $18.22 | $18.26 | 263,000 |
| 1/9/2026 | $18.26 | $18.66 | $17.94 | $18.49 | 343,300 |
| 1/8/2026 | $17.62 | $18.44 | $17.60 | $18.18 | 337,313 |
| 1/7/2026 | $17.85 | $17.98 | $17.45 | $17.76 | 398,431 |
| 1/6/2026 | $16.90 | $17.84 | $16.42 | $17.82 | 595,728 |
| 1/5/2026 | $17.19 | $17.48 | $16.63 | $16.66 | 468,200 |
| 1/2/2026 | $17.47 | $17.57 | $17.04 | $17.22 | 294,400 |
| 12/31/2025 | $17.47 | $17.69 | $17.25 | $17.30 | 390,100 |
| 12/30/2025 | $17.14 | $17.68 | $17.10 | $17.56 | 369,706 |
| 12/29/2025 | $17.31 | $17.33 | $17.16 | $17.18 | 315,036 |
| 12/26/2025 | $17.15 | $17.40 | $17.01 | $17.38 | 359,507 |
| 12/24/2025 | $16.81 | $17.22 | $16.80 | $17.11 | 241,500 |
| 12/23/2025 | $16.73 | $16.96 | $16.70 | $16.81 | 428,700 |
| 12/22/2025 | $16.65 | $17.38 | $16.55 | $16.85 | 662,600 |
| 12/19/2025 | $16.29 | $16.62 | $16.13 | $16.56 | 5.36M |
| 12/18/2025 | $16.38 | $16.58 | $16.16 | $16.42 | 521,800 |
| 12/17/2025 | $16.00 | $16.60 | $15.96 | $16.35 | 509,000 |
| 12/16/2025 | $15.91 | $16.41 | $15.69 | $16.07 | 506,116 |
| 12/15/2025 | $16.33 | $16.40 | $15.80 | $15.97 | 545,002 |
| 12/12/2025 | $16.88 | $16.88 | $16.13 | $16.30 | 374,400 |
| 12/11/2025 | $16.70 | $17.29 | $16.53 | $16.70 | 595,300 |
| 12/10/2025 | $15.91 | $16.86 | $15.84 | $16.73 | 829,500 |
| 12/9/2025 | $15.46 | $15.97 | $15.37 | $15.95 | 762,884 |
| 12/8/2025 | $15.94 | $16.05 | $15.20 | $15.32 | 827,900 |
| 12/5/2025 | $15.72 | $16.14 | $15.61 | $16.02 | 451,805 |
| 12/4/2025 | $15.80 | $15.96 | $15.61 | $15.73 | 440,134 |
| 12/3/2025 | $15.35 | $16.00 | $15.34 | $15.86 | 479,000 |
| 12/2/2025 | $15.47 | $15.48 | $15.05 | $15.35 | 435,700 |
| 12/1/2025 | $15.25 | $15.65 | $15.23 | $15.28 | 466,400 |
| 11/28/2025 | $15.10 | $15.46 | $15.05 | $15.39 | 315,849 |
| 11/26/2025 | $15.06 | $15.33 | $15.06 | $15.09 | 485,822 |
| 11/25/2025 | $14.80 | $15.33 | $14.69 | $15.17 | 433,130 |
| 11/24/2025 | $14.56 | $14.73 | $14.38 | $14.64 | 558,302 |
| 11/21/2025 | $14.43 | $15.15 | $14.39 | $14.72 | 466,617 |
| 11/20/2025 | $14.61 | $14.72 | $14.27 | $14.38 | 360,200 |
| 11/19/2025 | $14.37 | $14.71 | $14.20 | $14.37 | 403,244 |
| 11/18/2025 | $14.27 | $14.51 | $14.10 | $14.30 | 510,200 |
| 11/17/2025 | $15.68 | $15.69 | $14.40 | $14.42 | 336,831 |
| 11/14/2025 | $16.12 | $16.27 | $15.66 | $15.71 | 353,400 |
| 11/13/2025 | $16.17 | $16.66 | $16.09 | $16.20 | 330,482 |
| 11/12/2025 | $16.47 | $16.73 | $16.14 | $16.17 | 410,631 |
| 11/11/2025 | $16.46 | $16.79 | $16.26 | $16.46 | 454,049 |
| 11/10/2025 | $15.50 | $16.62 | $15.44 | $16.25 | 735,002 |
| 11/7/2025 | $17.71 | $17.81 | $14.80 | $15.38 | 1.15M |
| 11/6/2025 | $18.85 | $18.85 | $18.11 | $18.15 | 416,805 |