5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
+4.88%
3 MONTH PERFORMANCE
+24.69%
6 MONTH PERFORMANCE
-11.12%
YEAR-TO-DATE PERFORMANCE
+3.06%
1 YEAR PERFORMANCE
-41.39%
AdvanSix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.13 | $17.83 (-1.65%) | $18.59 | $17.76 | 148.30 K | $487.74 M |
| 02/17/2026 | $18.65 | $18.10 (-2.95%) | $18.65 | $17.98 | 276.85 K | $486.66 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 |
| 02/05/2026 | $18.04 | $17.84 (-1.11%) | $18.19 | $17.54 | 309.53 K | $479.67 M |
| 02/04/2026 | $17.47 | $18.16 (3.95%) | $18.47 | $17.22 | 369.73 K | $488.28 M |
| 02/03/2026 | $16.25 | $17.25 (6.15%) | $17.41 | $16.25 | 351.65 K | $463.81 M |
| 02/02/2026 | $15.76 | $16.42 (4.19%) | $16.59 | $15.55 | 330.80 K | $441.49 M |
| 01/30/2026 | $16.00 | $15.84 (-1%) | $16.23 | $15.69 | 373.34 K | $425.90 M |
| 01/29/2026 | $16.21 | $16.05 (-0.99%) | $16.43 | $15.94 | 445.20 K | $431.54 M |
| 01/28/2026 | $16.65 | $16.37 (-1.68%) | $16.67 | $16.13 | 279.92 K | $440.15 M |
| 01/27/2026 | $16.75 | $16.51 (-1.43%) | $16.79 | $16.46 | 227.42 K | $443.91 M |
| 01/26/2026 | $17.00 | $16.78 (-1.29%) | $17.38 | $16.68 | 336.01 K | $451.17 M |
| 01/23/2026 | $17.10 | $17.07 (-0.18%) | $17.24 | $16.90 | 324.00 K | $458.97 M |
| 01/22/2026 | $17.04 | $17.10 (0.35%) | $17.40 | $16.97 | 297.40 K | $459.78 M |
| 01/21/2026 | $16.36 | $17.02 (4.03%) | $17.24 | $16.28 | 262.80 K | $457.63 M |
| 01/20/2026 | $16.71 | $16.17 (-3.23%) | $16.76 | $16.10 | 362.51 K | $434.77 M |
| 01/16/2026 | $17.71 | $17.00 (-4.01%) | $17.81 | $16.64 | 464.33 K | $457.09 M |
| 01/15/2026 | $18.25 | $17.94 (-1.7%) | $18.25 | $17.65 | 296.94 K | $482.36 M |
| 01/14/2026 | $18.32 | $18.44 (0.66%) | $18.74 | $18.12 | 322.90 K | $495.81 M |
| 01/13/2026 | $18.38 | $18.21 (-0.92%) | $18.55 | $18.13 | 229.32 K | $489.62 M |
| 01/12/2026 | $18.39 | $18.26 (-0.71%) | $18.83 | $18.22 | 263.00 K | $490.97 M |
| 01/09/2026 | $18.26 | $18.49 (1.26%) | $18.66 | $17.94 | 343.30 K | $497.15 M |
| 01/08/2026 | $17.62 | $18.18 (3.18%) | $18.44 | $17.60 | 337.31 K | $488.81 M |
| 01/07/2026 | $17.85 | $17.76 (-0.5%) | $17.98 | $17.45 | 398.43 K | $477.52 M |
| 01/06/2026 | $16.90 | $17.82 (5.44%) | $17.84 | $16.42 | 595.73 K | $479.14 M |
| 01/05/2026 | $17.19 | $16.66 (-3.08%) | $17.48 | $16.63 | 468.20 K | $447.95 M |
| 01/02/2026 | $17.47 | $17.22 (-1.43%) | $17.57 | $17.04 | 294.40 K | $463.00 M |
| 12/31/2025 | $17.47 | $17.30 (-0.97%) | $17.69 | $17.25 | 390.10 K | $465.15 M |
| 12/30/2025 | $17.14 | $17.56 (2.45%) | $17.68 | $17.10 | 369.71 K | $472.14 M |
| 12/29/2025 | $17.31 | $17.18 (-0.75%) | $17.33 | $17.16 | 315.04 K | $461.93 M |
| 12/26/2025 | $17.15 | $17.38 (1.34%) | $17.40 | $17.01 | 359.51 K | $467.30 M |
| 12/24/2025 | $16.81 | $17.11 (1.78%) | $17.22 | $16.80 | 241.50 K | $460.04 M |
| 12/23/2025 | $16.73 | $16.81 (0.48%) | $16.96 | $16.70 | 428.70 K | $451.98 M |
| 12/22/2025 | $16.65 | $16.85 (1.2%) | $17.38 | $16.55 | 662.60 K | $453.05 M |
| 12/19/2025 | $16.29 | $16.56 (1.66%) | $16.62 | $16.13 | 5.36 M | $445.26 M |
| 12/18/2025 | $16.38 | $16.42 (0.24%) | $16.58 | $16.16 | 521.80 K | $441.49 M |
| 12/17/2025 | $16.00 | $16.35 (2.19%) | $16.60 | $15.96 | 509.00 K | $439.61 M |
| 12/16/2025 | $15.91 | $16.07 (1.01%) | $16.41 | $15.69 | 506.12 K | $432.08 M |
| 12/15/2025 | $16.33 | $15.97 (-2.2%) | $16.40 | $15.80 | 545.00 K | $429.39 M |
| 12/12/2025 | $16.88 | $16.30 (-3.44%) | $16.88 | $16.13 | 374.40 K | $438.27 M |
| 12/11/2025 | $16.70 | $16.70 (0%) | $17.29 | $16.53 | 595.30 K | $449.02 M |
| 12/10/2025 | $15.91 | $16.73 (5.15%) | $16.86 | $15.84 | 829.50 K | $449.83 M |
| 12/09/2025 | $15.46 | $15.95 (3.17%) | $15.97 | $15.37 | 762.88 K | $428.86 M |
| 12/08/2025 | $15.94 | $15.32 (-3.89%) | $16.05 | $15.20 | 827.90 K | $411.92 M |
| 12/05/2025 | $15.72 | $16.02 (1.91%) | $16.14 | $15.61 | 451.81 K | $430.74 M |
| 12/04/2025 | $15.80 | $15.73 (-0.44%) | $15.96 | $15.61 | 440.13 K | $422.94 M |
| 12/03/2025 | $15.35 | $15.86 (3.32%) | $16.00 | $15.34 | 479.00 K | $426.44 M |
| 12/02/2025 | $15.47 | $15.35 (-0.78%) | $15.48 | $15.05 | 435.70 K | $412.72 M |
| 12/01/2025 | $15.25 | $15.28 (0.2%) | $15.65 | $15.23 | 466.40 K | $410.84 M |
| 11/28/2025 | $15.10 | $15.39 (1.92%) | $15.46 | $15.05 | 315.85 K | $413.80 M |
| 11/26/2025 | $15.06 | $15.09 (0.2%) | $15.33 | $15.06 | 485.82 K | $405.73 M |
| 11/25/2025 | $14.80 | $15.17 (2.5%) | $15.33 | $14.69 | 433.13 K | $407.88 M |
| 11/24/2025 | $14.56 | $14.64 (0.55%) | $14.73 | $14.38 | 558.30 K | $393.63 M |
| 11/21/2025 | $14.43 | $14.72 (2.01%) | $15.15 | $14.39 | 466.62 K | $395.78 M |
| 11/20/2025 | $14.61 | $14.38 (-1.57%) | $14.72 | $14.27 | 360.20 K | $386.64 M |
| 11/19/2025 | $14.37 | $14.37 (0%) | $14.71 | $14.20 | 403.24 K | $386.37 M |
| 11/18/2025 | $14.27 | $14.30 (0.21%) | $14.51 | $14.10 | 510.20 K | $384.49 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.
