NYSE:ASIX | Historical Stock Price | AdvanSix Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.70$12.80$18.84$27.73$40.80$60.032016-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.99$19.99204,300——
2020-12-30$19.89$19.8962,300——
2020-12-29$19.36$19.3674,500——
2020-12-28$19.84$19.84118,700——
2020-12-24$19.65$19.6586,800——
2020-12-23$19.63$19.6398,900——
2020-12-22$19.26$19.2693,400——
2020-12-21$20.10$20.10236,300——
2020-12-18$20.39$20.39404,500——
2020-12-17$20.50$20.50122,700——
2020-12-16$20.01$20.01137,100——
2020-12-15$20.19$20.19139,400——
2020-12-14$19.68$19.68148,600——
2020-12-11$19.78$19.78151,100——
2020-12-10$20.35$20.35119,200——
2020-12-09$20.55$20.55141,000——
2020-12-08$20.29$20.29176,100——
2020-12-07$19.70$19.70154,800——
2020-12-04$20.45$20.45280,800——
2020-12-03$18.64$18.64170,600——
2020-12-02$18.24$18.2476,500——
2020-12-01$18.22$18.22144,600——
2020-11-30$17.77$17.77136,600——
2020-11-27$18.46$18.4651,900——
2020-11-25$18.62$18.6286,800——
2020-11-24$19.44$19.44205,600——
2020-11-23$18.19$18.19135,400——
2020-11-20$17.22$17.22110,800——
2020-11-19$17.09$17.0976,100——
2020-11-18$17.03$17.03137,200——
2020-11-17$17.56$17.56131,000——
2020-11-16$17.61$17.61130,400——
2020-11-13$16.88$16.88114,800——
2020-11-12$16.53$16.53133,700——
2020-11-11$16.79$16.7975,100——
2020-11-10$17.01$17.01202,500——
2020-11-09$16.56$16.56202,100——
2020-11-06$15.71$15.71193,400——
2020-11-05$15.80$15.80243,500——
2020-11-04$14.74$14.74266,300——
2020-11-03$15.65$15.65153,200——
2020-11-02$15.60$15.60128,500——
2020-10-30$15.22$15.22188,200——
2020-10-29$14.94$14.94124,500——
2020-10-28$14.29$14.29174,700——
2020-10-27$15.18$15.18137,900——
2020-10-26$15.43$15.43112,400——
2020-10-23$15.70$15.70193,500——
2020-10-22$15.51$15.5182,200——
2020-10-21$15.19$15.19135,000——
2020-10-20$15.47$15.47152,700——
2020-10-19$14.96$14.96309,300——
2020-10-16$14.72$14.72192,400——
2020-10-15$14.45$14.45157,800——
2020-10-14$14.31$14.3162,400——
2020-10-13$14.34$14.34192,200——
2020-10-12$14.22$14.22140,600——
2020-10-09$14.33$14.33108,400——
2020-10-08$14.53$14.5386,500——
2020-10-07$14.22$14.22134,200——
2020-10-06$13.95$13.95174,100——
2020-10-05$13.97$13.9788,300——
2020-10-02$13.68$13.68119,600——
2020-10-01$13.14$13.14167,000——
2020-09-30$12.88$12.88177,000——
2020-09-29$12.63$12.63152,900——
2020-09-28$12.63$12.63175,500——
2020-09-25$12.19$12.19259,500——
2020-09-24$12.00$12.00165,600——
2020-09-23$11.96$11.96228,800——
2020-09-22$12.20$12.20143,000——
2020-09-21$12.28$12.28341,800——
2020-09-18$12.77$12.77433,200——
2020-09-17$12.65$12.65149,000——
2020-09-16$12.48$12.48204,500——
2020-09-15$12.29$12.29125,300——
2020-09-14$12.23$12.23106,800——
2020-09-11$12.25$12.25222,600——
2020-09-10$12.40$12.40164,200——
2020-09-09$13.13$13.1392,000——
2020-09-08$13.16$13.16108,500——
2020-09-04$13.86$13.86116,500——
2020-09-03$13.72$13.72150,100——
2020-09-02$13.86$13.86199,100——
2020-09-01$13.40$13.40173,200——
2020-08-31$12.73$12.73377,600——
2020-08-28$13.87$13.87225,200——
2020-08-27$13.39$13.39186,500——
2020-08-26$13.07$13.0799,200——
2020-08-25$13.30$13.3093,900——
2020-08-24$13.72$13.72115,800——
2020-08-21$13.19$13.19297,300——
2020-08-20$13.83$13.83204,200——
2020-08-19$14.01$14.01235,600——
2020-08-18$13.81$13.81168,200——
2020-08-17$13.95$13.95284,500——
2020-08-14$13.90$13.90217,800——
2020-08-13$14.11$14.11225,500——
2020-08-12$14.05$14.05267,300——
2020-08-11$13.53$13.53463,000——
2020-08-10$13.20$13.20258,500——
2020-08-07$12.75$12.75168,500——
2020-08-06$12.52$12.52163,300——
2020-08-05$12.54$12.54162,400——
2020-08-04$12.30$12.30263,000——
2020-08-03$12.10$12.10340,400——
2020-07-31$12.45$12.45439,500——
2020-07-30$11.92$11.92284,400——
2020-07-29$12.06$12.06256,300——
2020-07-28$11.70$11.70172,600——
2020-07-27$11.91$11.91382,100——
2020-07-24$11.80$11.80153,400——
2020-07-23$11.74$11.74296,500——
2020-07-22$11.60$11.60110,900——
2020-07-21$11.76$11.76201,700——
2020-07-20$11.27$11.27169,700——
2020-07-17$11.68$11.68236,100——
2020-07-16$11.35$11.35190,500——
2020-07-15$11.47$11.47342,100——
2020-07-14$10.81$10.81324,900——
2020-07-13$10.90$10.90305,900——
2020-07-10$10.60$10.60197,400——
2020-07-09$10.44$10.44150,900——
2020-07-08$10.97$10.97129,700——
2020-07-07$11.40$11.40157,400——
2020-07-06$11.83$11.83119,400——
2020-07-02$11.55$11.55185,300——
2020-07-01$10.98$10.98104,200——
2020-06-30$11.74$11.74131,900——
2020-06-29$11.70$11.70176,800——
2020-06-26$11.01$11.01318,900——
2020-06-25$11.17$11.17183,100——
2020-06-24$10.94$10.94226,900——
2020-06-23$11.51$11.51154,800——
2020-06-22$11.47$11.47160,200——
2020-06-19$11.52$11.52325,500——
2020-06-18$11.65$11.65221,200——
2020-06-17$12.27$12.27233,100——
2020-06-16$12.98$12.98203,900——
2020-06-15$12.72$12.72165,900——
2020-06-12$12.89$12.89173,500——
2020-06-11$11.98$11.98212,200——
2020-06-10$14.38$14.38241,100——
2020-06-09$16.11$16.11258,700——
2020-06-08$16.52$16.52475,300——
2020-06-05$15.77$15.77290,700——
2020-06-04$14.03$14.03401,400——
2020-06-03$13.10$13.10185,200——
2020-06-02$12.75$12.75244,400——
2020-06-01$12.11$12.11242,700——
2020-05-29$11.84$11.84270,800——
2020-05-28$12.23$12.23222,000——
2020-05-27$12.63$12.63213,200——
2020-05-26$12.37$12.37467,900——
2020-05-22$11.15$11.15100,200——
2020-05-21$11.48$11.48137,400——
2020-05-20$11.37$11.37165,400——
2020-05-19$10.86$10.86138,400——
2020-05-18$11.42$11.42359,100——
2020-05-15$10.55$10.55158,800——
2020-05-14$10.82$10.82170,100——
2020-05-13$10.45$10.45247,300——
2020-05-12$11.39$11.39209,400——
2020-05-11$11.52$11.52172,400——
2020-05-08$11.69$11.69224,200——
2020-05-07$11.01$11.01206,800——
2020-05-06$11.30$11.30345,500——
2020-05-05$12.21$12.21602,400——
2020-05-04$11.45$11.45345,300——
2020-05-01$12.27$12.27711,400——
2020-04-30$12.18$12.18397,400——
2020-04-29$12.32$12.32328,400——
2020-04-28$10.87$10.87243,100——
2020-04-27$10.52$10.52252,200——
2020-04-24$9.48$9.48118,600——
2020-04-23$9.33$9.33164,200——
2020-04-22$9.16$9.16219,400——
2020-04-21$8.82$8.82269,800——
2020-04-20$9.01$9.01255,400——
2020-04-17$10.51$10.51224,200——
2020-04-16$9.87$9.87296,400——
2020-04-15$9.88$9.88169,400——
2020-04-14$11.78$11.78344,100——
2020-04-13$11.90$11.90303,900——
2020-04-09$11.64$11.64344,400——
2020-04-08$11.73$11.73251,700——
2020-04-07$11.38$11.38292,700——
2020-04-06$11.24$11.24314,700——
2020-04-03$9.76$9.76481,100——
2020-04-02$11.54$11.54735,400——
2020-04-01$10.00$10.00321,900——
2020-03-31$9.54$9.54467,200——
2020-03-30$8.54$8.54424,800——
2020-03-27$8.94$8.94457,900——
2020-03-26$9.98$9.98485,400——
2020-03-25$10.06$10.06396,000——
2020-03-24$10.53$10.53361,400——
2020-03-23$11.72$11.72322,900——
2020-03-20$12.88$12.88508,000——
2020-03-19$13.11$13.11352,000——
2020-03-18$12.40$12.40243,500——
2020-03-17$13.49$13.49452,800——
2020-03-16$12.23$12.23555,100——
2020-03-13$10.70$10.70433,600——
2020-03-12$8.51$8.51449,200——
2020-03-11$9.33$9.33334,700——
2020-03-10$10.14$10.14356,500——
2020-03-09$9.38$9.38447,600——
2020-03-06$12.07$12.07530,600——
2020-03-05$13.80$13.80414,500——
2020-03-04$14.66$14.66332,100——
2020-03-03$14.63$14.63434,000——
2020-03-02$14.07$14.07390,400——
2020-02-28$14.53$14.531,287,200——
2020-02-27$14.25$14.25469,000——
2020-02-26$14.27$14.27481,900——
2020-02-25$14.20$14.20603,900——
2020-02-24$16.51$16.51281,400——
2020-02-21$17.73$17.73712,400——
2020-02-20$19.54$19.54135,300——
2020-02-19$19.54$19.54485,700——
2020-02-18$19.21$19.21167,900——
2020-02-14$19.41$19.41119,900——
2020-02-13$18.84$18.84164,700——
2020-02-12$19.29$19.29219,300——
2020-02-11$19.42$19.42134,900——
2020-02-10$18.75$18.75153,900——
2020-02-07$18.78$18.7898,000——
2020-02-06$19.30$19.30140,200——
2020-02-05$20.00$20.00254,000——
2020-02-04$19.36$19.36391,400——
2020-02-03$19.04$19.04257,000——
2020-01-31$18.72$18.72298,800——
2020-01-30$19.02$19.02244,300——
2020-01-29$18.64$18.64192,600——
2020-01-28$18.13$18.13215,200——
2020-01-27$18.08$18.08312,000——
2020-01-24$18.49$18.49515,500——
2020-01-23$18.08$18.08445,700——
2020-01-22$17.60$17.60305,700——
2020-01-21$16.78$16.78298,200——
2020-01-17$16.50$16.50178,100——
2020-01-16$16.56$16.56107,300——
2020-01-15$16.22$16.22138,000——
2020-01-14$16.45$16.45143,900——
2020-01-13$16.00$16.00256,500——
2020-01-10$15.86$15.86265,700——
2020-01-09$16.24$16.24342,700——
2020-01-08$17.14$17.14278,600——
2020-01-07$17.92$17.92142,900——
2020-01-06$18.32$18.32164,400——
2020-01-03$19.06$19.06236,800——
2020-01-02$19.81$19.81198,800——