5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
-5.70%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+4.41%
AdvanSix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.52 | $23.73 (-3.22%) | $24.52 | $23.60 | 180,060 | $639.30 M |
| 03/11/2025 | $24.84 | $24.46 (-1.53%) | $25.07 | $24.21 | 150,700 | $655.65 M |
| 03/10/2025 | $25.85 | $24.84 (-3.91%) | $26.01 | $24.47 | 176,711 | $665.84 M |
| 03/07/2025 | $26.71 | $26.28 (-1.61%) | $26.85 | $26.15 | 102,700 | $704.44 M |
| 03/06/2025 | $26.29 | $26.71 (1.6%) | $27.00 | $26.29 | 127,700 | $715.97 M |
| 03/05/2025 | $25.97 | $26.46 (1.89%) | $26.70 | $25.89 | 184,600 | $709.27 M |
| 03/04/2025 | $26.50 | $25.82 (-2.57%) | $26.55 | $25.70 | 196,529 | $692.11 M |
| 03/03/2025 | $27.75 | $26.82 (-3.35%) | $28.46 | $26.75 | 238,806 | $718.91 M |
| 02/28/2025 | $27.71 | $27.92 (0.76%) | $28.00 | $27.49 | 175,429 | $748.40 M |
| 02/27/2025 | $28.20 | $27.67 (-1.88%) | $28.69 | $27.36 | 326,149 | $741.70 M |
| 02/26/2025 | $28.80 | $28.55 (-0.87%) | $28.93 | $28.32 | 142,089 | $765.29 M |
| 02/25/2025 | $28.78 | $28.87 (0.31%) | $29.39 | $28.69 | 236,413 | $773.87 M |
| 02/24/2025 | $30.05 | $28.70 (-4.49%) | $30.38 | $28.55 | 266,100 | $769.31 M |
| 02/21/2025 | $29.83 | $29.77 (-0.2%) | $31.03 | $28.18 | 196,611 | $797.99 M |
| 02/20/2025 | $30.23 | $29.31 (-3.04%) | $30.85 | $29.24 | 147,306 | $785.66 M |
| 02/19/2025 | $29.95 | $30.23 (0.93%) | $30.54 | $29.73 | 127,100 | $810.32 M |
| 02/18/2025 | $29.74 | $30.42 (2.29%) | $30.62 | $29.74 | 138,700 | $815.41 M |
| 02/14/2025 | $30.05 | $29.69 (-1.2%) | $30.42 | $29.59 | 67,541 | $795.42 M |
| 02/13/2025 | $29.91 | $29.73 (-0.6%) | $29.91 | $29.48 | 77,679 | $796.49 M |
| 02/12/2025 | $29.63 | $29.65 (0.07%) | $29.86 | $29.33 | 88,624 | $794.35 M |
| 02/11/2025 | $29.61 | $30.04 (1.45%) | $30.22 | $29.53 | 92,400 | $804.79 M |
| 02/10/2025 | $30.07 | $29.45 (-2.06%) | $30.07 | $29.32 | 99,200 | $788.99 M |
| 02/07/2025 | $30.29 | $29.31 (-3.24%) | $30.29 | $29.24 | 96,220 | $785.24 M |
| 02/06/2025 | $30.65 | $30.29 (-1.17%) | $30.98 | $30.06 | 72,200 | $811.49 M |
| 02/05/2025 | $30.79 | $30.39 (-1.3%) | $30.79 | $30.26 | 87,100 | $814.17 M |
| 02/04/2025 | $30.41 | $31.00 (1.94%) | $31.10 | $30.32 | 91,438 | $830.51 M |
| 02/03/2025 | $30.71 | $30.54 (-0.55%) | $30.79 | $29.65 | 165,800 | $818.19 M |
| 01/31/2025 | $31.00 | $31.28 (0.9%) | $31.57 | $30.82 | 152,600 | $838.01 M |
| 01/30/2025 | $31.93 | $31.19 (-2.32%) | $32.27 | $30.86 | 120,100 | $835.60 M |
| 01/29/2025 | $31.66 | $31.87 (0.66%) | $32.08 | $31.57 | 82,600 | $853.82 M |
| 01/28/2025 | $32.12 | $31.83 (-0.9%) | $32.44 | $31.74 | 91,104 | $852.75 M |
| 01/27/2025 | $31.99 | $32.31 (1%) | $32.58 | $31.82 | 125,010 | $865.61 M |
| 01/24/2025 | $31.70 | $31.63 (-0.22%) | $31.81 | $31.26 | 116,400 | $847.39 M |
| 01/23/2025 | $30.94 | $31.76 (2.65%) | $31.79 | $30.86 | 93,300 | $850.87 M |
| 01/22/2025 | $31.60 | $31.10 (-1.58%) | $31.99 | $30.95 | 134,600 | $833.19 M |
| 01/21/2025 | $31.81 | $31.91 (0.31%) | $32.34 | $31.50 | 135,600 | $854.89 M |
| 01/17/2025 | $31.26 | $31.58 (1.02%) | $31.67 | $31.09 | 110,461 | $846.05 M |
| 01/16/2025 | $30.84 | $30.86 (0.06%) | $31.09 | $30.44 | 101,121 | $826.76 M |
| 01/15/2025 | $30.86 | $30.71 (-0.49%) | $30.86 | $30.17 | 109,135 | $822.74 M |
| 01/14/2025 | $29.15 | $30.04 (3.05%) | $30.08 | $29.12 | 181,700 | $804.79 M |
| 01/13/2025 | $26.61 | $28.98 (8.91%) | $29.19 | $26.61 | 264,000 | $776.40 M |
| 01/10/2025 | $27.08 | $26.50 (-2.14%) | $27.08 | $26.16 | 113,251 | $709.95 M |
| 01/08/2025 | $27.20 | $27.21 (0.04%) | $27.31 | $26.65 | 121,612 | $728.98 M |
| 01/07/2025 | $27.88 | $27.47 (-1.47%) | $28.39 | $27.28 | 177,600 | $735.94 M |
| 01/06/2025 | $27.87 | $27.96 (0.32%) | $28.46 | $27.84 | 138,300 | $749.07 M |
| 01/03/2025 | $27.92 | $27.60 (-1.15%) | $28.00 | $27.28 | 93,120 | $739.42 M |
| 01/02/2025 | $28.61 | $27.65 (-3.36%) | $29.05 | $27.53 | 127,116 | $740.76 M |
| 12/31/2024 | $28.08 | $28.49 (1.46%) | $28.68 | $28.02 | 109,800 | $763.27 M |
| 12/30/2024 | $28.05 | $28.00 (-0.18%) | $28.29 | $27.53 | 87,500 | $750.14 M |
| 12/27/2024 | $28.47 | $28.16 (-1.09%) | $28.88 | $27.99 | 77,900 | $754.43 M |
| 12/26/2024 | $28.12 | $28.52 (1.42%) | $28.58 | $28.12 | 80,712 | $764.07 M |
| 12/24/2024 | $27.95 | $28.44 (1.75%) | $28.48 | $27.54 | 67,819 | $761.93 M |
| 12/23/2024 | $27.86 | $27.85 (-0.04%) | $28.09 | $27.58 | 122,049 | $746.12 M |
| 12/20/2024 | $27.94 | $28.05 (0.39%) | $28.72 | $27.76 | 552,200 | $751.48 M |
| 12/19/2024 | $29.00 | $28.27 (-2.52%) | $29.48 | $28.21 | 134,944 | $757.37 M |
| 12/18/2024 | $30.25 | $28.72 (-5.06%) | $30.63 | $28.62 | 170,100 | $769.43 M |
| 12/17/2024 | $30.21 | $30.10 (-0.36%) | $30.39 | $29.60 | 118,100 | $806.40 M |
| 12/16/2024 | $30.62 | $30.46 (-0.52%) | $30.73 | $30.24 | 86,113 | $816.05 M |
| 12/13/2024 | $30.88 | $30.95 (0.23%) | $30.96 | $30.47 | 89,100 | $829.17 M |
| 12/12/2024 | $31.27 | $31.16 (-0.35%) | $31.54 | $31.02 | 87,215 | $834.80 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.
