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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$29.96$31.0198,400——
2023-12-28$30.64$31.7190,200——
2023-12-27$30.83$31.91101,300——
2023-12-26$31.11$32.20104,200——
2023-12-22$30.90$31.98118,100——
2023-12-21$30.76$31.84119,600——
2023-12-20$30.16$31.22175,300——
2023-12-19$30.25$31.31187,600——
2023-12-18$29.95$31.00380,300——
2023-12-15$29.36$30.39932,900——
2023-12-14$29.00$30.02249,200——
2023-12-13$27.89$28.87301,500——
2023-12-12$26.71$27.65195,100——
2023-12-11$26.69$27.63131,400——
2023-12-08$27.14$28.09120,500——
2023-12-07$27.30$28.26133,100——
2023-12-06$26.38$27.30171,700——
2023-12-05$26.33$27.25167,500——
2023-12-04$27.22$28.17147,500——
2023-12-01$26.68$27.62193,700——
2023-11-30$26.13$27.05161,800——
2023-11-29$26.42$27.35148,000——
2023-11-28$26.07$26.98130,700——
2023-11-27$26.45$27.38137,000——
2023-11-24$26.61$27.5459,400——
2023-11-22$26.37$27.29149,000——
2023-11-21$26.12$27.04178,800——
2023-11-20$27.24$28.20156,300——
2023-11-17$27.00$27.95257,800——
2023-11-16$26.11$27.03133,900——
2023-11-15$26.38$27.30218,700——
2023-11-14$25.93$26.84173,400——
2023-11-13$24.55$25.41127,100——
2023-11-10$24.60$25.30141,400——
2023-11-09$24.04$24.72162,200——
2023-11-08$24.36$25.05257,700——
2023-11-07$24.60$25.30311,200——
2023-11-06$25.41$26.13352,300——
2023-11-03$25.88$26.61338,000——
2023-11-02$28.07$28.87117,300——
2023-11-01$27.23$28.00186,800——
2023-10-31$27.55$28.33106,800——
2023-10-30$27.97$28.76100,800——
2023-10-27$27.78$28.57146,300——
2023-10-26$28.06$28.85149,300——
2023-10-25$27.23$28.00140,400——
2023-10-24$27.21$27.98107,400——
2023-10-23$27.29$28.06167,800——
2023-10-20$27.98$28.77146,300——
2023-10-19$28.46$29.27143,000——
2023-10-18$28.83$29.65122,100——
2023-10-17$29.73$30.57147,100——
2023-10-16$29.14$29.9791,800——
2023-10-13$28.79$29.6184,300——
2023-10-12$29.54$30.38120,400——
2023-10-11$29.64$30.48117,800——
2023-10-10$30.13$30.98107,500——
2023-10-09$29.51$30.35105,000——
2023-10-06$28.84$29.66146,700——
2023-10-05$28.49$29.30157,800——
2023-10-04$28.83$29.65138,100——
2023-10-03$28.86$29.68151,600——
2023-10-02$29.84$30.69194,500——
2023-09-29$31.08$31.96207,300——
2023-09-28$30.93$31.81170,000——
2023-09-27$30.60$31.47181,900——
2023-09-26$30.02$30.87141,300——
2023-09-25$30.71$31.5893,300——
2023-09-22$30.60$31.47126,500——
2023-09-21$30.90$31.78163,500——
2023-09-20$30.83$31.7085,600——
2023-09-19$30.93$31.81181,100——
2023-09-18$31.15$32.03294,900——
2023-09-15$31.48$32.371,275,600——
2023-09-14$31.62$32.52194,800——
2023-09-13$30.09$30.94283,600——
2023-09-12$30.42$31.28276,600——
2023-09-11$30.41$31.27203,200——
2023-09-08$30.72$31.59219,400——
2023-09-07$30.68$31.55235,300——
2023-09-06$32.12$33.03156,800——
2023-09-05$32.41$33.33205,300——
2023-09-01$33.88$34.84296,900——
2023-08-31$33.08$34.02248,500——
2023-08-30$32.81$33.7499,300——
2023-08-29$33.00$33.93130,200——
2023-08-28$32.97$33.90126,700——
2023-08-25$32.84$33.7785,700——
2023-08-24$32.47$33.39119,800——
2023-08-23$32.45$33.37120,800——
2023-08-22$33.10$34.04161,900——
2023-08-21$33.80$34.76225,600——
2023-08-18$34.59$35.57210,300——
2023-08-17$34.10$35.07165,300——
2023-08-16$33.99$34.95131,800——
2023-08-15$34.70$35.68162,800——
2023-08-14$36.68$37.72111,700——
2023-08-11$37.73$38.63100,200——
2023-08-10$37.49$38.39113,400——
2023-08-09$37.28$38.17319,700——
2023-08-08$35.97$36.83185,000——
2023-08-07$36.20$37.07277,200——
2023-08-04$39.72$40.67243,700——
2023-08-03$39.38$40.32176,500——
2023-08-02$39.75$40.70102,900——
2023-08-01$40.27$41.2499,800——
2023-07-31$40.11$41.0796,000——
2023-07-28$39.28$40.2296,100——
2023-07-27$39.91$40.87119,600——
2023-07-26$39.60$40.55106,400——
2023-07-25$39.25$40.1992,000——
2023-07-24$38.31$39.2388,900——
2023-07-21$37.63$38.5385,800——
2023-07-20$38.00$38.91104,200——
2023-07-19$37.65$38.55115,500——
2023-07-18$37.82$38.7375,800——
2023-07-17$37.46$38.3686,300——
2023-07-14$37.36$38.2699,600——
2023-07-13$37.79$38.70132,900——
2023-07-12$37.13$38.02190,300——
2023-07-11$36.34$37.21135,400——
2023-07-10$36.26$37.13120,300——
2023-07-07$35.91$36.77150,200——
2023-07-06$34.69$35.52152,100——
2023-07-05$34.87$35.71179,000——
2023-07-03$35.97$36.8378,100——
2023-06-30$34.98$35.82168,800——
2023-06-29$35.28$36.13136,000——
2023-06-28$34.58$35.4191,200——
2023-06-27$34.50$35.33134,900——
2023-06-26$34.12$34.94133,700——
2023-06-23$33.91$34.72481,600——
2023-06-22$35.02$35.86105,000——
2023-06-21$35.48$36.33119,900——
2023-06-20$35.23$36.07124,500——
2023-06-16$35.65$36.50933,200——
2023-06-15$35.62$36.47143,700——
2023-06-14$35.22$36.06157,100——
2023-06-13$35.71$36.57157,300——
2023-06-12$35.34$36.19180,200——
2023-06-09$35.51$36.36122,500——
2023-06-08$36.46$37.33109,300——
2023-06-07$37.66$38.56279,100——
2023-06-06$36.40$37.27147,700——
2023-06-05$35.22$36.06174,000——
2023-06-02$35.44$36.29258,100——
2023-06-01$33.35$34.15156,100——
2023-05-31$32.90$33.69188,400——
2023-05-30$33.84$34.65127,800——
2023-05-26$34.22$35.04127,000——
2023-05-25$34.54$35.3795,200——
2023-05-24$35.66$36.51145,700——
2023-05-23$35.78$36.64140,900——
2023-05-22$35.32$36.17126,800——
2023-05-19$35.23$36.07129,600——
2023-05-18$34.71$35.54118,300——
2023-05-17$33.99$34.80107,600——
2023-05-16$33.39$34.19150,600——
2023-05-15$33.98$34.79113,200——
2023-05-12$33.52$34.1786,200——
2023-05-11$33.97$34.63129,900——
2023-05-10$34.64$35.32173,000——
2023-05-09$33.93$34.59110,400——
2023-05-08$34.81$35.49264,300——
2023-05-05$37.24$37.97165,600——
2023-05-04$35.05$35.73145,800——
2023-05-03$36.37$37.08182,200——
2023-05-02$37.00$37.72106,900——
2023-05-01$37.44$38.17130,300——
2023-04-28$37.68$38.42113,800——
2023-04-27$37.06$37.78274,800——
2023-04-26$36.92$37.64144,600——
2023-04-25$37.69$38.43273,600——
2023-04-24$39.20$39.9783,000——
2023-04-21$38.76$39.52123,800——
2023-04-20$39.68$40.46127,000——
2023-04-19$39.78$40.56134,200——
2023-04-18$39.32$40.09195,500——
2023-04-17$39.74$40.5280,200——
2023-04-14$39.82$40.6085,800——
2023-04-13$40.50$41.29125,900——
2023-04-12$40.13$40.91196,500——
2023-04-11$38.73$39.49164,500——
2023-04-10$38.57$39.32450,800——
2023-04-06$38.69$39.4595,000——
2023-04-05$39.69$40.47181,200——
2023-04-04$38.90$39.66185,400——
2023-04-03$38.67$39.43158,100——
2023-03-31$38.27$39.02235,400——
2023-03-30$37.51$38.24135,400——
2023-03-29$37.21$37.94135,700——
2023-03-28$36.72$37.4488,600——
2023-03-27$36.31$37.02146,600——
2023-03-24$36.08$36.78150,400——
2023-03-23$35.17$35.86319,800——
2023-03-22$34.89$35.57118,500——
2023-03-21$35.40$36.09165,800——
2023-03-20$34.98$35.66120,400——
2023-03-17$34.47$35.14605,600——
2023-03-16$35.37$36.06163,800——
2023-03-15$34.76$35.44169,600——
2023-03-14$36.22$36.93223,400——
2023-03-13$35.19$35.88154,000——
2023-03-10$36.50$37.21111,100——
2023-03-09$37.97$38.71116,400——
2023-03-08$38.88$39.64149,700——
2023-03-07$37.58$38.31375,500——
2023-03-06$38.90$39.66182,200——
2023-03-03$41.73$42.55109,800——
2023-03-02$41.32$42.13144,800——
2023-03-01$41.21$41.8798,500——
2023-02-28$41.15$41.81182,400——
2023-02-27$41.16$41.8280,400——
2023-02-24$41.56$42.22125,400——
2023-02-23$41.98$42.65124,300——
2023-02-22$41.51$42.17208,900——
2023-02-21$40.53$41.18183,400——
2023-02-17$42.24$42.91267,300——
2023-02-16$41.90$42.57113,000——
2023-02-15$42.04$42.7188,400——
2023-02-14$41.91$42.5882,600——
2023-02-13$42.51$43.1978,100——
2023-02-10$42.42$43.10100,400——
2023-02-09$41.52$42.1868,800——
2023-02-08$42.72$43.4075,500——
2023-02-07$43.57$44.27129,400——
2023-02-06$43.02$43.71158,700——
2023-02-03$43.86$44.56160,800——
2023-02-02$43.73$44.43126,300——
2023-02-01$43.64$44.34588,400——
2023-01-31$43.24$43.93121,800——
2023-01-30$42.80$43.4857,700——
2023-01-27$43.28$43.9765,600——
2023-01-26$43.25$43.9473,200——
2023-01-25$42.66$43.3481,600——
2023-01-24$42.77$43.4542,800——
2023-01-23$42.83$43.5153,600——
2023-01-20$42.39$43.0776,800——
2023-01-19$41.56$42.2279,200——
2023-01-18$41.80$42.4777,500——
2023-01-17$42.60$43.2865,600——
2023-01-13$43.17$43.86107,000——
2023-01-12$43.09$43.78124,900——
2023-01-11$41.69$42.3696,000——
2023-01-10$40.49$41.14109,800——
2023-01-09$39.53$40.1670,200——
2023-01-06$38.88$39.50100,500——
2023-01-05$36.84$37.43112,000——
2023-01-04$36.72$37.31104,100——
2023-01-03$37.01$37.60131,900——