-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
+4.78% -
3 MONTH PERFORMANCE
+5.17% -
6 MONTH PERFORMANCE
+30.99% -
YEAR-TO-DATE PERFORMANCE
+2.44% -
1 YEAR PERFORMANCE
+17.50%
AdvanSix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.05 | $30.69 (2.13%) | $30.69 | $29.90 | 21,904 | |
| 11/20/2024 | $29.32 | $29.91 (2.01%) | $29.94 | $28.88 | 105,585 | $801.31 M |
| 11/19/2024 | $29.28 | $29.09 (-0.65%) | $29.28 | $28.83 | 83,431 | $779.34 M |
| 11/18/2024 | $29.65 | $29.71 (0.2%) | $29.87 | $29.40 | 91,638 | $795.95 M |
| 11/15/2024 | $30.03 | $29.65 (-1.27%) | $30.19 | $29.33 | 91,200 | $794.35 M |
| 11/14/2024 | $30.41 | $29.77 (-2.1%) | $30.41 | $29.39 | 94,823 | $797.56 M |
| 11/13/2024 | $30.46 | $30.31 (-0.49%) | $30.69 | $30.11 | 108,000 | $812.03 M |
| 11/12/2024 | $30.80 | $30.07 (-2.37%) | $31.11 | $30.02 | 95,100 | $805.60 M |
| 11/11/2024 | $31.13 | $31.07 (-0.19%) | $31.33 | $30.56 | 133,741 | $832.39 M |
| 11/08/2024 | $31.01 | $31.02 (0.03%) | $31.38 | $30.56 | 113,400 | $831.05 M |
| 11/07/2024 | $31.70 | $31.11 (-1.86%) | $32.00 | $31.00 | 144,509 | $833.46 M |
| 11/06/2024 | $31.03 | $31.71 (2.19%) | $32.00 | $30.43 | 223,021 | $849.53 M |
| 11/05/2024 | $29.52 | $29.64 (0.41%) | $29.73 | $28.63 | 189,527 | $794.08 M |
| 11/04/2024 | $28.71 | $29.79 (3.76%) | $30.47 | $28.71 | 187,500 | $798.10 M |
| 11/01/2024 | $31.00 | $28.95 (-6.61%) | $31.43 | $28.51 | 239,824 | $775.59 M |
| 10/31/2024 | $28.55 | $28.37 (-0.63%) | $28.79 | $28.27 | 125,821 | $760.05 M |
| 10/30/2024 | $28.31 | $28.52 (0.74%) | $29.27 | $28.31 | 122,634 | $764.07 M |
| 10/29/2024 | $28.70 | $28.36 (-1.18%) | $28.90 | $28.29 | 97,721 | $759.79 M |
| 10/28/2024 | $29.00 | $29.01 (0.03%) | $29.52 | $28.56 | 142,740 | $778.61 M |
| 10/25/2024 | $29.27 | $28.90 (-1.26%) | $29.37 | $28.70 | 86,532 | $775.66 M |
| 10/24/2024 | $29.16 | $29.18 (0.07%) | $29.18 | $28.57 | 151,825 | $783.17 M |
| 10/23/2024 | $29.05 | $29.15 (0.34%) | $29.33 | $28.92 | 83,543 | $782.37 M |
| 10/22/2024 | $29.32 | $29.25 (-0.24%) | $29.40 | $28.80 | 71,640 | $785.05 M |
| 10/21/2024 | $30.18 | $29.29 (-2.95%) | $30.18 | $29.29 | 96,800 | $786.13 M |
| 10/18/2024 | $30.62 | $30.09 (-1.73%) | $30.62 | $30.06 | 59,409 | $807.60 M |
| 10/17/2024 | $30.18 | $30.62 (1.46%) | $30.68 | $29.93 | 90,100 | $821.82 M |
| 10/16/2024 | $30.38 | $30.42 (0.13%) | $30.69 | $30.19 | 69,100 | $816.46 M |
| 10/15/2024 | $30.24 | $30.02 (-0.73%) | $30.50 | $29.85 | 135,142 | $805.72 M |
| 10/14/2024 | $30.57 | $30.51 (-0.2%) | $30.57 | $29.77 | 93,500 | $818.87 M |
| 10/11/2024 | $30.81 | $30.68 (-0.42%) | $30.96 | $30.28 | 97,744 | $823.43 M |
| 10/10/2024 | $30.38 | $30.65 (0.89%) | $31.09 | $30.06 | 123,000 | $822.63 M |
| 10/09/2024 | $30.65 | $30.73 (0.26%) | $31.43 | $30.57 | 98,800 | $824.78 M |
| 10/08/2024 | $30.95 | $30.64 (-1%) | $31.06 | $29.70 | 167,000 | $822.36 M |
| 10/07/2024 | $31.84 | $31.39 (-1.41%) | $31.99 | $31.25 | 92,400 | $842.49 M |
| 10/04/2024 | $31.69 | $32.00 (0.98%) | $32.04 | $31.57 | 100,708 | $858.86 M |
| 10/03/2024 | $30.40 | $31.19 (2.6%) | $31.69 | $30.34 | 153,900 | $837.12 M |
| 10/02/2024 | $30.28 | $30.73 (1.49%) | $30.80 | $30.10 | 114,900 | $824.78 M |
| 10/01/2024 | $30.18 | $30.22 (0.13%) | $30.51 | $30.01 | 83,520 | $811.09 M |
| 09/30/2024 | $30.37 | $30.38 (0.03%) | $30.72 | $30.24 | 140,847 | $815.38 M |
| 09/27/2024 | $30.66 | $30.57 (-0.29%) | $31.20 | $29.93 | 160,500 | $820.48 M |
| 09/26/2024 | $29.59 | $30.34 (2.53%) | $30.55 | $29.23 | 129,900 | $814.31 M |
| 09/25/2024 | $29.65 | $29.16 (-1.65%) | $29.69 | $28.95 | 124,449 | $782.64 M |
| 09/24/2024 | $28.80 | $29.43 (2.19%) | $29.72 | $28.72 | 128,200 | $789.88 M |
| 09/23/2024 | $28.66 | $28.56 (-0.35%) | $28.82 | $28.29 | 90,110 | $766.53 M |
| 09/20/2024 | $28.82 | $28.34 (-1.67%) | $28.92 | $28.24 | 648,242 | $760.63 M |
| 09/19/2024 | $29.16 | $29.13 (-0.1%) | $29.25 | $28.62 | 88,000 | $781.83 M |
| 09/18/2024 | $28.53 | $28.41 (-0.42%) | $29.16 | $27.98 | 194,500 | $762.51 M |
| 09/17/2024 | $28.08 | $28.57 (1.75%) | $29.33 | $27.92 | 118,000 | $766.80 M |
| 09/16/2024 | $27.86 | $27.82 (-0.14%) | $27.92 | $27.28 | 114,500 | $746.67 M |
| 09/13/2024 | $27.29 | $27.44 (0.55%) | $27.86 | $27.10 | 145,200 | $736.47 M |
| 09/12/2024 | $27.25 | $26.80 (-1.65%) | $27.54 | $26.69 | 107,421 | $719.30 M |
| 09/11/2024 | $27.26 | $27.17 (-0.33%) | $27.26 | $26.66 | 88,113 | $729.23 M |
| 09/10/2024 | $27.49 | $27.42 (-0.25%) | $27.49 | $26.83 | 99,349 | $735.94 M |
| 09/09/2024 | $26.95 | $27.56 (2.26%) | $27.58 | $26.73 | 125,319 | $739.69 M |
| 09/06/2024 | $27.51 | $26.99 (-1.89%) | $27.61 | $26.86 | 147,400 | $724.40 M |
| 09/05/2024 | $27.72 | $27.65 (-0.25%) | $27.88 | $27.40 | 110,800 | $742.11 M |
| 09/04/2024 | $27.80 | $27.62 (-0.65%) | $27.90 | $27.34 | 107,500 | $741.31 M |
| 09/03/2024 | $28.91 | $27.85 (-3.67%) | $29.11 | $27.79 | 106,700 | $747.48 M |
| 08/30/2024 | $29.98 | $29.56 (-1.4%) | $30.01 | $29.40 | 93,500 | $793.37 M |
| 08/29/2024 | $29.56 | $29.90 (1.15%) | $30.17 | $29.25 | 101,100 | $802.50 M |
| 08/28/2024 | $29.66 | $29.81 (0.51%) | $29.99 | $29.60 | 115,027 | $800.08 M |
| 08/27/2024 | $30.01 | $29.90 (-0.37%) | $30.37 | $29.89 | 83,846 | $802.50 M |
| 08/26/2024 | $30.65 | $30.05 (-1.96%) | $30.87 | $30.04 | 84,023 | $806.52 M |
| 08/23/2024 | $29.49 | $30.31 (2.78%) | $30.58 | $29.28 | 151,621 | $813.50 M |
| 08/22/2024 | $29.09 | $29.26 (0.58%) | $29.45 | $29.09 | 73,226 | $785.32 M |
| 08/21/2024 | $29.09 | $29.18 (0.31%) | $29.38 | $29.03 | 88,200 | $783.17 M |