5 DAY PERFORMANCE
+13.41%
1 MONTH PERFORMANCE
+9.78%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
-7.59%
AdvanSix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.18 | $16.38 (1.24%) | $16.45 | $16.16 | 108.39 K | $443.56 M |
| 09/18/2026 | $16.52 | $16.21 (-1.88%) | $16.52 | $16.14 | 570.80 K | $438.42 M |
| 09/17/2026 | $16.56 | $16.78 (1.33%) | $16.80 | $16.36 | 215.63 K | $453.84 M |
| 09/16/2026 | $16.60 | $16.63 (0.18%) | $16.92 | $16.35 | 303.50 K | $449.78 M |
| 09/15/2026 | $16.20 | $16.69 (3.02%) | $16.70 | $16.08 | 250.50 K | $451.40 M |
| 09/14/2026 | $16.57 | $16.33 (-1.45%) | $16.66 | $16.22 | 268.53 K | $441.67 M |
| 09/11/2026 | $16.91 | $16.60 (-1.83%) | $16.91 | $16.40 | 364.84 K | $448.97 M |
| 09/10/2026 | $16.98 | $16.84 (-0.82%) | $17.06 | $16.75 | 237.64 K | $455.46 M |
| 09/09/2026 | $17.07 | $16.89 (-1.05%) | $17.07 | $16.75 | 317.50 K | $456.81 M |
| 09/08/2026 | $17.53 | $16.92 (-3.48%) | $17.59 | $16.91 | 313.00 K | $457.62 M |
| 09/04/2026 | $17.07 | $17.45 (2.23%) | $17.49 | $16.94 | 202.34 K | $471.96 M |
| 09/03/2026 | $17.77 | $17.20 (-3.21%) | $17.86 | $17.02 | 194.40 K | $465.20 M |
| 09/02/2026 | $16.78 | $17.62 (5.01%) | $17.68 | $16.55 | 204.64 K | $476.56 M |
| 09/01/2026 | $16.80 | $16.76 (-0.24%) | $16.86 | $16.52 | 194.02 K | $453.30 M |
| 08/31/2026 | $16.70 | $16.81 (0.66%) | $16.95 | $16.61 | 230.14 K | $454.65 M |
| 08/28/2026 | $16.56 | $16.49 (-0.42%) | $16.76 | $16.43 | 198.90 K | $445.99 M |
| 08/27/2026 | $16.41 | $16.37 (-0.24%) | $16.48 | $16.16 | 285.12 K | $442.75 M |
| 08/26/2026 | $16.34 | $16.53 (1.16%) | $16.59 | $16.23 | 220.34 K | $447.08 M |
| 08/25/2026 | $16.68 | $16.36 (-1.92%) | $16.73 | $16.18 | 242.70 K | $442.48 M |
| 08/24/2026 | $17.18 | $16.80 (-2.21%) | $17.33 | $16.63 | 218.33 K | $454.38 M |
| 08/21/2026 | $17.37 | $17.18 (-1.09%) | $17.59 | $17.06 | 226.04 K | $464.66 M |
| 08/20/2026 | $17.07 | $17.33 (1.52%) | $17.54 | $16.97 | 313.71 K | $468.71 M |
| 08/19/2026 | $16.88 | $17.05 (1.01%) | $17.50 | $16.88 | 310.10 K | $461.14 M |
| 08/18/2026 | $16.78 | $16.56 (-1.31%) | $16.85 | $16.43 | 364.76 K | $447.89 M |
| 08/17/2026 | $16.94 | $16.71 (-1.36%) | $16.97 | $16.32 | 385.70 K | $451.94 M |
| 08/14/2026 | $16.58 | $17.04 (2.77%) | $17.16 | $16.50 | 297.35 K | $460.87 M |
| 08/13/2026 | $15.75 | $16.53 (4.95%) | $16.59 | $15.75 | 378.17 K | $447.08 M |
| 08/12/2026 | $16.66 | $15.82 (-5.04%) | $16.76 | $15.76 | 485.40 K | $427.87 M |
| 08/11/2026 | $16.47 | $16.74 (1.64%) | $17.30 | $16.47 | 452.30 K | $452.76 M |
| 08/10/2026 | $16.22 | $16.26 (0.25%) | $16.71 | $15.75 | 451.74 K | $439.77 M |
| 08/07/2026 | $16.41 | $16.48 (0.43%) | $16.80 | $14.77 | 719.15 K | $445.72 M |
| 08/06/2026 | $20.33 | $20.14 (-0.93%) | $20.64 | $19.98 | 219.61 K | $544.71 M |
| 08/05/2026 | $20.45 | $20.03 (-2.05%) | $20.45 | $19.88 | 154.90 K | $541.09 M |
| 08/04/2026 | $19.87 | $20.26 (1.96%) | $20.28 | $19.55 | 181.74 K | $547.30 M |
| 08/03/2026 | $20.24 | $20.09 (-0.74%) | $20.26 | $19.85 | 175.80 K | $542.71 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 |
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.
