5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-10.06%
3 MONTH PERFORMANCE
-21.22%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+2.56%
AdvanSix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.33 | $20.15 (-0.89%) | $20.64 | $20.00 | 150.29 K | $543.66 M |
| 08/05/2026 | $20.45 | $20.03 (-2.05%) | $20.45 | $19.88 | 154.90 K | $540.42 M |
| 08/04/2026 | $19.87 | $20.26 (1.96%) | $20.28 | $19.55 | 181.74 K | $546.63 M |
| 08/03/2026 | $20.24 | $20.09 (-0.74%) | $20.26 | $19.85 | 175.80 K | $542.04 M |
| 07/31/2026 | $20.38 | $20.06 (-1.57%) | $20.38 | $19.43 | 198.10 K | $541.23 M |
| 07/30/2026 | $20.38 | $20.60 (1.08%) | $20.62 | $19.83 | 153.01 K | $555.80 M |
| 07/29/2026 | $20.67 | $20.12 (-2.66%) | $20.75 | $19.92 | 185.71 K | $542.85 M |
| 07/28/2026 | $20.59 | $20.43 (-0.78%) | $20.89 | $20.33 | 165.00 K | $551.22 M |
| 07/27/2026 | $20.90 | $20.25 (-3.11%) | $20.98 | $20.20 | 197.70 K | $546.36 M |
| 07/24/2026 | $21.37 | $21.05 (-1.5%) | $21.37 | $20.82 | 148.60 K | $567.94 M |
| 07/23/2026 | $22.00 | $21.39 (-2.77%) | $22.31 | $21.08 | 314.33 K | $577.12 M |
| 07/22/2026 | $21.66 | $21.85 (0.88%) | $22.44 | $21.66 | 303.12 K | $589.53 M |
| 07/21/2026 | $20.37 | $21.56 (5.84%) | $21.69 | $20.37 | 279.74 K | $581.70 M |
| 07/20/2026 | $20.64 | $20.43 (-1.02%) | $20.74 | $20.35 | 159.80 K | $551.22 M |
| 07/17/2026 | $20.87 | $20.79 (-0.38%) | $21.29 | $20.59 | 206.92 K | $560.93 M |
| 07/16/2026 | $20.74 | $20.76 (0.1%) | $21.46 | $20.72 | 258.30 K | $560.12 M |
| 07/15/2026 | $21.03 | $20.71 (-1.52%) | $21.09 | $20.46 | 213.90 K | $558.77 M |
| 07/14/2026 | $21.07 | $21.03 (-0.19%) | $21.34 | $20.86 | 348.50 K | $567.41 M |
| 07/13/2026 | $20.40 | $20.93 (2.6%) | $21.28 | $20.40 | 296.40 K | $564.71 M |
| 07/10/2026 | $19.96 | $20.28 (1.6%) | $20.64 | $19.96 | 205.93 K | $547.17 M |
| 07/09/2026 | $20.28 | $19.96 (-1.58%) | $20.28 | $19.39 | 238.95 K | $538.54 M |
| 07/08/2026 | $21.19 | $20.48 (-3.35%) | $21.38 | $20.47 | 200.60 K | $552.57 M |
| 07/07/2026 | $20.35 | $20.97 (3.05%) | $21.01 | $20.24 | 207.10 K | $565.79 M |
| 07/06/2026 | $20.11 | $20.10 (-0.05%) | $20.26 | $19.87 | 200.32 K | $542.31 M |
| 07/02/2026 | $20.10 | $20.29 (0.95%) | $20.46 | $19.84 | 287.61 K | $547.44 M |
| 07/01/2026 | $19.65 | $19.85 (1.02%) | $20.41 | $19.45 | 189.31 K | $535.57 M |
| 06/30/2026 | $19.92 | $19.88 (-0.2%) | $20.08 | $19.40 | 284.10 K | $536.38 M |
| 06/29/2026 | $20.08 | $19.73 (-1.74%) | $20.40 | $19.53 | 370.17 K | $532.33 M |
| 06/26/2026 | $19.67 | $20.27 (3.05%) | $20.29 | $19.61 | 779.35 K | $546.90 M |
| 06/25/2026 | $19.68 | $19.85 (0.86%) | $19.86 | $19.24 | 184.44 K | $535.57 M |
| 06/24/2026 | $19.12 | $19.77 (3.4%) | $19.95 | $19.12 | 260.70 K | $533.41 M |
| 06/23/2026 | $19.43 | $19.35 (-0.41%) | $19.63 | $19.21 | 360.14 K | $522.08 M |
| 06/22/2026 | $19.75 | $19.48 (-1.37%) | $19.78 | $18.88 | 224.49 K | $525.58 M |
| 06/18/2026 | $20.62 | $19.86 (-3.69%) | $20.77 | $19.56 | 336.01 K | $535.84 M |
| 06/17/2026 | $21.32 | $20.79 (-2.49%) | $21.57 | $20.74 | 187.40 K | $560.93 M |
| 06/16/2026 | $22.29 | $21.30 (-4.44%) | $22.41 | $20.91 | 203.30 K | $574.69 M |
| 06/15/2026 | $22.14 | $22.33 (0.86%) | $22.60 | $22.00 | 188.22 K | $602.48 M |
| 06/12/2026 | $21.50 | $22.81 (6.09%) | $22.88 | $21.40 | 183.50 K | $615.43 M |
| 06/11/2026 | $21.73 | $21.49 (-1.1%) | $21.99 | $21.38 | 215.45 K | $579.82 M |
| 06/10/2026 | $21.70 | $21.43 (-1.24%) | $21.77 | $21.35 | 182.40 K | $578.20 M |
| 06/09/2026 | $21.63 | $21.50 (-0.6%) | $21.80 | $21.02 | 209.21 K | $580.09 M |
| 06/08/2026 | $21.45 | $21.37 (-0.37%) | $21.59 | $21.04 | 217.60 K | $576.58 M |
| 06/05/2026 | $22.07 | $21.48 (-2.67%) | $22.07 | $21.22 | 151.41 K | $579.55 M |
| 06/04/2026 | $22.18 | $22.06 (-0.54%) | $22.21 | $21.75 | 178.12 K | $595.20 M |
| 06/03/2026 | $22.56 | $22.16 (-1.77%) | $22.82 | $22.02 | 151.52 K | $597.89 M |
| 06/02/2026 | $22.38 | $22.65 (1.21%) | $22.79 | $22.22 | 133.20 K | $611.11 M |
| 06/01/2026 | $22.65 | $22.29 (-1.59%) | $22.75 | $22.18 | 136.74 K | $601.40 M |
| 05/29/2026 | $22.92 | $22.44 (-2.09%) | $22.94 | $22.28 | 186.62 K | $605.45 M |
| 05/28/2026 | $22.97 | $23.06 (0.39%) | $23.13 | $22.84 | 215.42 K | $622.18 M |
| 05/27/2026 | $22.40 | $22.66 (1.16%) | $22.83 | $22.30 | 214.00 K | $611.38 M |
| 05/26/2026 | $22.20 | $22.55 (1.58%) | $22.72 | $22.08 | 199.00 K | $608.42 M |
| 05/22/2026 | $22.00 | $22.26 (1.18%) | $22.45 | $22.00 | 230.81 K | $600.59 M |
| 05/21/2026 | $21.44 | $21.83 (1.82%) | $21.96 | $21.18 | 299.00 K | $588.99 M |
| 05/20/2026 | $21.14 | $21.42 (1.32%) | $21.56 | $20.98 | 234.43 K | $577.93 M |
| 05/19/2026 | $21.51 | $21.30 (-0.98%) | $21.51 | $21.01 | 216.84 K | $574.69 M |
| 05/18/2026 | $21.68 | $21.83 (0.69%) | $21.92 | $21.19 | 276.24 K | $588.99 M |
| 05/15/2026 | $21.65 | $21.62 (-0.14%) | $21.80 | $21.29 | 285.55 K | $583.32 M |
| 05/14/2026 | $22.21 | $21.81 (-1.8%) | $22.32 | $21.74 | 341.80 K | $588.45 M |
| 05/13/2026 | $22.76 | $22.37 (-1.71%) | $23.08 | $22.23 | 330.23 K | $603.56 M |
| 05/12/2026 | $22.64 | $22.49 (-0.66%) | $22.89 | $22.30 | 412.70 K | $606.80 M |
| 05/11/2026 | $20.39 | $22.53 (10.5%) | $23.01 | $20.39 | 681.40 K | $607.88 M |
| 05/08/2026 | $21.05 | $20.32 (-3.47%) | $21.41 | $19.40 | 1.24 M | $548.25 M |
| 05/07/2026 | $24.77 | $23.94 (-3.35%) | $24.82 | $22.75 | 537.30 K | $645.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
