5 DAY PERFORMANCE
+22.79%
1 MONTH PERFORMANCE
+14.44%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
-27.93%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
-0.05%
AdvanSix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.57 | $15.94 (2.41%) | $16.29 | $15.54 | 276.43 K | |
| 11/04/2026 | $15.12 | $15.52 (2.65%) | $15.77 | $14.84 | 378.50 K | $420.24 M |
| 11/03/2026 | $15.65 | $15.58 (-0.45%) | $15.71 | $15.24 | 237.60 K | $421.86 M |
| 11/02/2026 | $15.31 | $15.53 (1.44%) | $15.73 | $15.26 | 325.92 K | $420.51 M |
| 10/30/2026 | $15.07 | $15.36 (1.92%) | $15.36 | $15.04 | 377.13 K | $415.43 M |
| 10/29/2026 | $15.66 | $15.03 (-4.02%) | $15.78 | $14.88 | 293.20 K | $406.51 M |
| 10/28/2026 | $15.64 | $15.51 (-0.83%) | $15.71 | $15.34 | 209.52 K | $419.49 M |
| 10/27/2026 | $15.52 | $15.62 (0.64%) | $15.67 | $15.45 | 256.70 K | $422.46 M |
| 10/26/2026 | $15.57 | $15.47 (-0.64%) | $15.98 | $15.44 | 235.71 K | $418.41 M |
| 10/23/2026 | $15.53 | $15.71 (1.16%) | $15.87 | $15.29 | 273.50 K | $424.90 M |
| 10/22/2026 | $15.32 | $15.68 (2.35%) | $15.71 | $15.27 | 220.40 K | $424.09 M |
| 10/21/2026 | $15.76 | $15.44 (-2.03%) | $15.76 | $15.12 | 255.20 K | $417.60 M |
| 10/20/2026 | $16.19 | $15.85 (-2.1%) | $16.27 | $15.71 | 216.35 K | $428.68 M |
| 10/19/2026 | $16.44 | $16.05 (-2.37%) | $16.44 | $15.91 | 193.34 K | $434.09 M |
| 10/16/2026 | $16.55 | $16.37 (-1.09%) | $16.72 | $16.20 | 162.70 K | $442.75 M |
| 10/15/2026 | $16.45 | $16.50 (0.3%) | $16.67 | $16.38 | 215.00 K | $446.27 M |
| 10/14/2026 | $16.54 | $16.45 (-0.54%) | $16.59 | $16.22 | 202.40 K | $444.91 M |
| 10/13/2026 | $16.33 | $16.63 (1.84%) | $16.73 | $16.15 | 235.91 K | $449.78 M |
| 10/12/2026 | $16.25 | $16.20 (-0.31%) | $16.31 | $16.10 | 174.72 K | $438.15 M |
| 10/09/2026 | $16.62 | $16.24 (-2.29%) | $16.67 | $16.20 | 243.22 K | $439.23 M |
| 10/08/2026 | $16.64 | $16.70 (0.36%) | $16.91 | $16.57 | 266.10 K | $451.67 M |
| 10/07/2026 | $16.70 | $16.64 (-0.36%) | $16.70 | $16.43 | 175.93 K | $450.05 M |
| 10/06/2026 | $16.59 | $16.70 (0.66%) | $16.81 | $16.45 | 195.63 K | $451.67 M |
| 10/05/2026 | $16.13 | $16.48 (2.17%) | $16.66 | $15.98 | 261.50 K | $445.72 M |
| 10/02/2026 | $16.11 | $16.22 (0.68%) | $16.37 | $15.97 | 239.93 K | $438.69 M |
| 10/01/2026 | $15.81 | $15.98 (1.08%) | $16.13 | $15.44 | 332.14 K | $432.20 M |
| 09/30/2026 | $16.11 | $15.92 (-1.18%) | $16.23 | $15.76 | 488.33 K | $430.58 M |
| 09/29/2026 | $15.74 | $16.01 (1.72%) | $16.08 | $15.37 | 291.60 K | $433.01 M |
| 09/28/2026 | $15.83 | $15.78 (-0.32%) | $16.02 | $15.56 | 279.25 K | $426.79 M |
| 09/25/2026 | $15.75 | $15.80 (0.32%) | $15.95 | $15.55 | 222.51 K | $427.33 M |
| 09/24/2026 | $16.55 | $15.75 (-4.83%) | $16.55 | $15.75 | 264.83 K | $425.98 M |
| 09/23/2026 | $16.80 | $16.53 (-1.61%) | $16.94 | $16.23 | 200.40 K | $447.08 M |
| 09/22/2026 | $16.28 | $16.72 (2.7%) | $16.77 | $16.20 | 243.80 K | $452.22 M |
| 09/21/2026 | $16.40 | $16.25 (-0.91%) | $16.50 | $16.14 | 253.34 K | $439.50 M |
| 09/18/2026 | $16.52 | $16.21 (-1.88%) | $16.52 | $16.14 | 570.83 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%) | $16.93 | $16.35 | 303.50 K | $449.78 M |
| 09/15/2026 | $16.20 | $16.69 (3.02%) | $16.70 | $16.09 | 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 |
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.
