5 DAY PERFORMANCE
-25.66%
1 MONTH PERFORMANCE
-23.43%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
+3.91%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
-16.81%
AdvanSix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.81 | $25.21 (-2.32%) | $25.81 | $24.74 | 77.01 K | $678.38 M |
| 05/05/2026 | $25.73 | $26.17 (1.71%) | $26.73 | $25.54 | 453.10 K | $705.05 M |
| 05/04/2026 | $25.67 | $25.42 (-0.97%) | $25.67 | $25.10 | 255.94 K | $684.85 M |
| 05/01/2026 | $24.86 | $25.37 (2.05%) | $25.77 | $24.55 | 343.60 K | $683.50 M |
| 04/30/2026 | $24.20 | $24.66 (1.9%) | $24.83 | $24.14 | 279.90 K | $664.37 M |
| 04/29/2026 | $23.77 | $24.44 (2.82%) | $24.59 | $23.77 | 284.45 K | $658.44 M |
| 04/28/2026 | $23.95 | $23.69 (-1.09%) | $24.17 | $23.49 | 198.71 K | $638.24 M |
| 04/27/2026 | $23.77 | $23.62 (-0.63%) | $24.02 | $23.29 | 217.60 K | $636.35 M |
| 04/24/2026 | $23.01 | $23.42 (1.78%) | $23.50 | $22.65 | 245.20 K | $630.96 M |
| 04/23/2026 | $22.68 | $22.96 (1.23%) | $23.01 | $22.50 | 210.32 K | $618.57 M |
| 04/22/2026 | $22.63 | $22.73 (0.44%) | $22.84 | $22.51 | 228.78 K | $612.38 M |
| 04/21/2026 | $22.27 | $22.54 (1.21%) | $22.58 | $22.14 | 175.80 K | $607.26 M |
| 04/20/2026 | $21.73 | $22.25 (2.39%) | $22.58 | $21.73 | 324.80 K | $599.44 M |
| 04/17/2026 | $22.88 | $21.57 (-5.73%) | $22.88 | $21.37 | 405.11 K | $581.12 M |
| 04/16/2026 | $23.09 | $23.70 (2.64%) | $23.83 | $23.00 | 424.50 K | $638.51 M |
| 04/15/2026 | $23.29 | $23.02 (-1.16%) | $23.40 | $22.83 | 200.31 K | $620.19 M |
| 04/14/2026 | $23.77 | $23.31 (-1.94%) | $23.84 | $23.07 | 255.20 K | $628.00 M |
| 04/13/2026 | $23.95 | $23.90 (-0.21%) | $24.43 | $23.70 | 269.40 K | $643.90 M |
| 04/10/2026 | $23.62 | $23.94 (1.35%) | $23.96 | $23.59 | 223.10 K | $644.97 M |
| 04/09/2026 | $24.38 | $23.33 (-4.31%) | $24.90 | $23.03 | 451.40 K | $628.54 M |
| 04/08/2026 | $24.03 | $24.43 (1.66%) | $24.49 | $23.20 | 418.61 K | $658.18 M |
| 04/07/2026 | $24.76 | $24.83 (0.28%) | $25.02 | $24.50 | 308.42 K | $668.95 M |
| 04/06/2026 | $25.27 | $24.63 (-2.53%) | $25.50 | $24.34 | 450.86 K | $663.56 M |
| 04/02/2026 | $25.08 | $25.32 (0.96%) | $25.94 | $25.08 | 673.50 K | $682.15 M |
| 04/01/2026 | $24.67 | $25.10 (1.74%) | $25.14 | $24.32 | 758.80 K | $676.23 M |
| 03/31/2026 | $24.41 | $24.40 (-0.04%) | $25.17 | $23.63 | 450.50 K | $657.37 M |
| 03/30/2026 | $24.38 | $24.12 (-1.07%) | $24.53 | $23.70 | 313.60 K | $649.82 M |
| 03/27/2026 | $24.28 | $24.06 (-0.91%) | $24.50 | $23.87 | 379.43 K | $648.21 M |
| 03/26/2026 | $23.38 | $24.43 (4.49%) | $24.46 | $23.38 | 516.63 K | $658.18 M |
| 03/25/2026 | $22.95 | $23.44 (2.14%) | $23.44 | $22.79 | 509.04 K | $631.50 M |
| 03/24/2026 | $21.17 | $22.95 (8.41%) | $23.26 | $20.78 | 670.33 K | $618.30 M |
| 03/23/2026 | $20.53 | $21.27 (3.6%) | $21.56 | $20.51 | 729.50 K | $573.04 M |
| 03/20/2026 | $21.10 | $20.25 (-4.03%) | $21.35 | $20.20 | 2.03 M | $545.56 M |
| 03/19/2026 | $20.81 | $21.05 (1.15%) | $21.36 | $20.46 | 517.22 K | $567.11 M |
| 03/18/2026 | $20.77 | $21.00 (1.11%) | $21.60 | $20.73 | 557.03 K | $565.77 M |
| 03/17/2026 | $20.42 | $20.76 (1.67%) | $21.36 | $20.39 | 642.80 K | $559.30 M |
| 03/16/2026 | $20.49 | $20.30 (-0.93%) | $20.89 | $20.26 | 528.00 K | $546.91 M |
| 03/13/2026 | $21.08 | $20.60 (-2.28%) | $21.21 | $20.32 | 579.24 K | $554.99 M |
| 03/12/2026 | $18.47 | $20.99 (13.64%) | $21.08 | $18.47 | 825.00 K | $565.50 M |
| 03/11/2026 | $18.62 | $18.45 (-0.91%) | $18.87 | $17.92 | 361.11 K | $497.07 M |
| 03/10/2026 | $18.65 | $18.62 (-0.16%) | $19.35 | $18.38 | 479.70 K | $501.65 M |
| 03/09/2026 | $19.12 | $18.82 (-1.57%) | $19.39 | $18.43 | 636.95 K | $507.03 M |
| 03/06/2026 | $21.02 | $19.61 (-6.71%) | $21.30 | $19.11 | 1.13 M | $528.32 M |
| 03/05/2026 | $20.26 | $20.64 (1.88%) | $21.46 | $20.26 | 1.10 M | $556.07 M |
| 03/04/2026 | $18.57 | $19.78 (6.52%) | $19.91 | $17.98 | 552.55 K | $532.90 M |
| 03/03/2026 | $17.64 | $18.42 (4.42%) | $18.68 | $17.54 | 309.20 K | $496.26 M |
| 03/02/2026 | $17.91 | $18.35 (2.46%) | $18.71 | $17.56 | 289.50 K | $494.37 M |
| 02/27/2026 | $17.65 | $17.83 (1.02%) | $17.83 | $17.10 | 717.20 K | $480.36 M |
| 02/26/2026 | $18.16 | $17.89 (-1.49%) | $18.26 | $17.31 | 322.62 K | $481.98 M |
| 02/25/2026 | $17.99 | $18.15 (0.89%) | $18.24 | $17.55 | 388.15 K | $488.98 M |
| 02/24/2026 | $18.05 | $17.91 (-0.78%) | $18.67 | $17.82 | 331.12 K | $482.52 M |
| 02/23/2026 | $19.50 | $18.04 (-7.49%) | $19.92 | $17.99 | 429.50 K | $486.02 M |
| 02/20/2026 | $18.66 | $18.77 (0.59%) | $19.31 | $17.97 | 559.70 K | $505.69 M |
| 02/19/2026 | $17.76 | $18.00 (1.35%) | $18.09 | $17.59 | 271.20 K | $484.94 M |
| 02/18/2026 | $18.04 | $17.81 (-1.27%) | $18.64 | $17.76 | 192.90 K | $479.82 M |
| 02/17/2026 | $18.65 | $18.10 (-2.95%) | $18.65 | $17.98 | 276.90 K | $487.64 M |
| 02/13/2026 | $18.50 | $18.65 (0.81%) | $18.78 | $18.17 | 166.83 K | $501.45 M |
| 02/12/2026 | $18.87 | $18.48 (-2.07%) | $19.38 | $18.12 | 276.51 K | $496.88 M |
| 02/11/2026 | $19.10 | $18.86 (-1.26%) | $19.50 | $18.66 | 216.93 K | $507.10 M |
| 02/10/2026 | $18.93 | $18.97 (0.21%) | $19.41 | $18.85 | 274.20 K | $510.06 M |
| 02/09/2026 | $18.46 | $18.86 (2.17%) | $19.00 | $17.95 | 317.53 K | $507.10 M |
| 02/06/2026 | $17.90 | $18.50 (3.35%) | $18.61 | $17.61 | 399.04 K | $497.42 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.
