5 DAY PERFORMANCE
-5.04%
1 MONTH PERFORMANCE
-15.27%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
+12.20%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
-20.32%
AdvanSix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.81 | $25.16 (-2.52%) | $25.81 | $24.74 | 322.01 K | $678.84 M |
| 05/05/2026 | $25.73 | $26.17 (1.71%) | $26.73 | $25.54 | 453.10 K | $706.09 M |
| 05/04/2026 | $25.67 | $25.42 (-0.97%) | $25.67 | $25.10 | 255.94 K | $685.85 M |
| 05/01/2026 | $24.86 | $25.37 (2.05%) | $25.77 | $24.55 | 343.60 K | $684.50 M |
| 04/30/2026 | $24.20 | $24.66 (1.9%) | $24.83 | $24.14 | 279.90 K | $665.35 M |
| 04/29/2026 | $23.77 | $24.44 (2.82%) | $24.59 | $23.77 | 284.45 K | $659.41 M |
| 04/28/2026 | $23.95 | $23.69 (-1.09%) | $24.17 | $23.49 | 198.71 K | $639.17 M |
| 04/27/2026 | $23.77 | $23.62 (-0.63%) | $24.02 | $23.29 | 217.60 K | $637.29 M |
| 04/24/2026 | $23.01 | $23.42 (1.78%) | $23.50 | $22.65 | 245.20 K | $631.89 M |
| 04/23/2026 | $22.68 | $22.96 (1.23%) | $23.01 | $22.50 | 210.32 K | $619.48 M |
| 04/22/2026 | $22.63 | $22.73 (0.44%) | $22.84 | $22.51 | 228.78 K | $613.27 M |
| 04/21/2026 | $22.27 | $22.54 (1.21%) | $22.58 | $22.14 | 175.80 K | $608.15 M |
| 04/20/2026 | $21.73 | $22.25 (2.39%) | $22.58 | $21.73 | 324.80 K | $600.32 M |
| 04/17/2026 | $22.88 | $21.57 (-5.73%) | $22.88 | $21.37 | 405.11 K | $581.97 M |
| 04/16/2026 | $23.09 | $23.70 (2.64%) | $23.83 | $23.00 | 424.50 K | $639.44 M |
| 04/15/2026 | $23.29 | $23.02 (-1.16%) | $23.40 | $22.83 | 200.31 K | $621.10 M |
| 04/14/2026 | $23.77 | $23.31 (-1.94%) | $23.84 | $23.07 | 255.20 K | $628.92 M |
| 04/13/2026 | $23.95 | $23.90 (-0.21%) | $24.43 | $23.70 | 269.40 K | $644.84 M |
| 04/10/2026 | $23.62 | $23.94 (1.35%) | $23.96 | $23.59 | 223.10 K | $645.92 M |
| 04/09/2026 | $24.38 | $23.33 (-4.31%) | $24.90 | $23.03 | 451.40 K | $629.46 M |
| 04/08/2026 | $24.03 | $24.43 (1.66%) | $24.49 | $23.20 | 418.61 K | $659.14 M |
| 04/07/2026 | $24.76 | $24.83 (0.28%) | $25.02 | $24.50 | 308.42 K | $669.93 M |
| 04/06/2026 | $25.27 | $24.63 (-2.53%) | $25.50 | $24.34 | 450.86 K | $664.54 M |
| 04/02/2026 | $25.08 | $25.32 (0.96%) | $25.94 | $25.08 | 673.50 K | $683.15 M |
| 04/01/2026 | $24.67 | $25.10 (1.74%) | $25.14 | $24.32 | 758.80 K | $677.22 M |
| 03/31/2026 | $24.41 | $24.40 (-0.04%) | $25.17 | $23.63 | 450.50 K | $658.33 M |
| 03/30/2026 | $24.38 | $24.12 (-1.07%) | $24.53 | $23.70 | 313.60 K | $650.78 M |
| 03/27/2026 | $24.28 | $24.06 (-0.91%) | $24.50 | $23.87 | 379.43 K | $649.16 M |
| 03/26/2026 | $23.38 | $24.43 (4.49%) | $24.46 | $23.38 | 516.63 K | $659.14 M |
| 03/25/2026 | $22.95 | $23.44 (2.14%) | $23.44 | $22.79 | 509.04 K | $632.43 M |
| 03/24/2026 | $21.17 | $22.95 (8.41%) | $23.26 | $20.78 | 670.33 K | $619.21 M |
| 03/23/2026 | $20.53 | $21.27 (3.6%) | $21.56 | $20.51 | 729.50 K | $573.88 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.
