Skip to main content
ASIX logo

AdvanSix Inc.

ASIXNYSEMaterialsChemicals

$16.50Today:- (-)1Y −15.95%

As of Oct 15, 2026 close

Market cap
$455.43M
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.88%
52-week range
$14.10$26.73
Volume (live)
-
Avg. volume (3M)
264.86K

AdvanSix (ASIX) Historical Stock Prices

Analyze AdvanSix (ASIX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AdvanSix (ASIX) Interactive Price Chart

Interactive historical price chart showing AdvanSix stock price movements and trends across multiple time periods.

Loading chart...

ASIX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily125 records
Showing 1-50 of 125
Scroll for more columns
ASIX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202616.4516.6716.3816.5016.50214.96K
Oct 14, 202616.5416.5916.2216.4516.45202.35K
Oct 13, 202616.3316.7316.1516.6316.63235.90K
Oct 12, 202616.2516.3116.1016.2016.20174.72K
Oct 9, 202616.6216.6716.2016.2416.24242.71K
Oct 8, 202616.6416.9116.5716.7016.70266.05K
Oct 7, 202616.7016.7016.4316.6416.64175.93K
Oct 6, 202616.5916.8116.4516.7016.70194.33K
Oct 5, 202616.1316.6615.9816.4816.48207.40K
Oct 2, 202616.1116.3715.9716.2216.22239.93K
Oct 1, 202615.8116.1315.4415.9815.98332.04K
Sep 30, 202616.1116.2315.7615.9215.92488.33K
Sep 29, 202615.7416.0815.3716.0116.01291.52K
Sep 28, 202615.8316.0215.5615.7815.78279.25K
Sep 25, 202615.7515.9515.5415.8015.80222.51K
Sep 24, 202616.5516.5515.7515.7515.75264.73K
Sep 23, 202616.8016.9416.2316.5316.53200.39K
Sep 22, 202616.2816.7716.2016.7216.72243.78K
Sep 21, 202616.4016.5016.1416.2516.25253.33K
Sep 18, 202616.5216.5216.1416.2116.21548.36K
Sep 17, 202616.5616.8016.3616.7816.78215.58K
Sep 16, 202616.6016.9316.3516.6316.63303.49K
Sep 15, 202616.2016.7016.0916.6916.69250.47K
Sep 14, 202616.5716.6616.2216.3316.33268.53K
Sep 11, 202616.9116.9116.4016.6016.60364.83K
Sep 10, 202616.9817.0616.7516.8416.84237.64K
Sep 9, 202617.0717.0716.7516.8916.89317.46K
Sep 8, 202617.5317.5916.9116.9216.92312.66K
Sep 4, 202617.0717.4916.9417.4517.45202.33K
Sep 3, 202617.7717.8617.0217.2017.20194.30K
Sep 2, 202616.7817.6816.5517.6217.62204.63K
Sep 1, 202616.8016.8616.5216.7616.76194.02K
Aug 31, 202616.7016.9516.6116.8116.81230.13K
Aug 28, 202616.5616.7616.4316.4916.49198.88K
Aug 27, 202616.4116.4816.1616.3716.37253.80K
Aug 26, 202616.3416.5916.2316.5316.53219.51K
Aug 25, 202616.6816.7316.1816.3616.36242.68K
Aug 24, 202617.1817.3316.6316.8016.80218.29K
Aug 21, 202617.3717.5917.0617.1817.18226.04K
Aug 20, 202617.0717.5416.9717.3317.33313.69K
Aug 19, 202616.8817.5016.8817.0517.05309.10K
Aug 18, 202616.7816.8516.4316.5616.56364.65K
Aug 17, 202616.9416.9616.3216.7116.55385.64K
Aug 14, 202616.5817.1616.5017.0416.88297.35K
Aug 13, 202615.7516.5915.7516.5316.37378.17K
Aug 12, 202616.6616.7515.7615.8215.67485.37K
Aug 11, 202616.4717.3016.4716.7416.58452.28K
Aug 10, 202616.2216.7115.7516.2616.10451.74K
Aug 7, 202616.4116.8014.7716.4816.32719.14K
Aug 6, 202620.3320.6419.9820.1419.95219.61K
Show:
of 125

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.