5 DAY PERFORMANCE
+4.91%
1 MONTH PERFORMANCE
-11.68%
3 MONTH PERFORMANCE
-24.35%
6 MONTH PERFORMANCE
-32.84%
YEAR-TO-DATE PERFORMANCE
-43.73%
1 YEAR PERFORMANCE
-49.08%
AdvanSix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.72 | $16.02 (1.91%) | $16.14 | $15.61 | 451.80 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 |
| 11/17/2025 | $15.68 | $14.42 (-8.04%) | $15.69 | $14.40 | 336.83 K | $387.72 M |
| 11/14/2025 | $16.12 | $15.71 (-2.54%) | $16.27 | $15.66 | 353.40 K | $422.40 M |
| 11/13/2025 | $16.17 | $16.20 (0.19%) | $16.66 | $16.09 | 330.48 K | $435.58 M |
| 11/12/2025 | $16.47 | $16.17 (-1.82%) | $16.73 | $16.14 | 410.63 K | $434.77 M |
| 11/11/2025 | $16.46 | $16.46 (0%) | $16.79 | $16.26 | 454.05 K | $442.57 M |
| 11/10/2025 | $15.50 | $16.25 (4.84%) | $16.62 | $15.44 | 735.00 K | $436.92 M |
| 11/07/2025 | $17.71 | $15.38 (-13.16%) | $17.81 | $14.80 | 1.15 M | $413.53 M |
| 11/06/2025 | $18.85 | $18.15 (-3.71%) | $18.85 | $18.11 | 416.81 K | $488.01 M |
| 11/05/2025 | $18.71 | $18.87 (0.86%) | $19.01 | $18.52 | 302.80 K | $507.37 M |
| 11/04/2025 | $18.44 | $18.58 (0.76%) | $18.75 | $18.39 | 361.80 K | $499.57 M |
| 11/03/2025 | $18.51 | $18.73 (1.19%) | $18.77 | $18.20 | 377.61 K | $503.60 M |
| 10/31/2025 | $18.51 | $18.59 (0.43%) | $18.76 | $18.31 | 431.93 K | $499.46 M |
| 10/30/2025 | $19.15 | $18.58 (-2.98%) | $19.33 | $18.45 | 464.90 K | $499.19 M |
| 10/29/2025 | $19.52 | $19.40 (-0.61%) | $19.75 | $19.13 | 309.05 K | $521.22 M |
| 10/28/2025 | $19.55 | $19.67 (0.61%) | $19.93 | $19.25 | 230.30 K | $528.47 M |
| 10/27/2025 | $20.14 | $19.75 (-1.94%) | $20.43 | $19.74 | 144.40 K | $530.62 M |
| 10/24/2025 | $20.43 | $20.08 (-1.71%) | $20.48 | $20.06 | 193.90 K | $539.49 M |
| 10/23/2025 | $19.64 | $20.23 (3%) | $20.40 | $19.63 | 168.50 K | $543.52 M |
| 10/22/2025 | $19.19 | $19.53 (1.77%) | $19.56 | $19.08 | 157.50 K | $524.71 M |
| 10/21/2025 | $19.13 | $19.23 (0.52%) | $19.53 | $19.07 | 132.22 K | $516.65 M |
| 10/20/2025 | $19.74 | $19.13 (-3.09%) | $19.89 | $19.11 | 173.50 K | $513.97 M |
| 10/17/2025 | $19.39 | $19.63 (1.24%) | $20.03 | $19.39 | 300.14 K | $527.40 M |
| 10/16/2025 | $19.86 | $19.48 (-1.91%) | $19.99 | $19.18 | 316.30 K | $523.37 M |
| 10/15/2025 | $20.60 | $19.72 (-4.27%) | $20.89 | $19.42 | 310.71 K | $529.82 M |
| 10/14/2025 | $20.33 | $20.51 (0.89%) | $20.60 | $20.10 | 295.34 K | $551.04 M |
| 10/13/2025 | $20.79 | $20.59 (-0.96%) | $21.38 | $20.59 | 280.23 K | $553.19 M |
| 10/10/2025 | $20.75 | $20.57 (-0.87%) | $20.96 | $20.32 | 371.20 K | $552.65 M |
| 10/09/2025 | $20.63 | $20.66 (0.15%) | $20.68 | $20.24 | 249.40 K | $555.07 M |
| 10/08/2025 | $20.53 | $20.58 (0.24%) | $20.70 | $20.29 | 179.60 K | $552.92 M |
| 10/07/2025 | $20.23 | $20.43 (0.99%) | $20.75 | $20.11 | 352.20 K | $548.89 M |
| 10/06/2025 | $19.70 | $20.20 (2.54%) | $20.26 | $19.53 | 310.43 K | $542.71 M |
| 10/03/2025 | $19.48 | $19.60 (0.62%) | $20.03 | $19.41 | 312.51 K | $526.59 M |
| 10/02/2025 | $19.02 | $19.39 (1.95%) | $19.41 | $19.02 | 227.65 K | $520.95 M |
| 10/01/2025 | $19.18 | $18.99 (-0.99%) | $19.44 | $18.96 | 202.42 K | $510.20 M |
| 09/30/2025 | $19.34 | $19.38 (0.21%) | $19.45 | $19.08 | 208.20 K | $520.68 M |
| 09/29/2025 | $19.53 | $19.36 (-0.87%) | $19.53 | $19.10 | 224.85 K | $520.15 M |
| 09/26/2025 | $19.11 | $19.46 (1.83%) | $19.58 | $19.11 | 178.33 K | $522.83 M |
| 09/25/2025 | $19.56 | $19.09 (-2.4%) | $19.59 | $18.91 | 184.60 K | $512.89 M |
| 09/24/2025 | $19.45 | $19.61 (0.82%) | $19.74 | $19.35 | 201.74 K | $526.86 M |
| 09/23/2025 | $19.92 | $19.43 (-2.46%) | $20.29 | $19.39 | 191.04 K | $522.03 M |
| 09/22/2025 | $20.20 | $19.96 (-1.19%) | $20.25 | $19.85 | 251.74 K | $536.27 M |
| 09/19/2025 | $21.16 | $20.41 (-3.54%) | $21.16 | $20.36 | 678.22 K | $548.36 M |
| 09/18/2025 | $21.01 | $21.08 (0.33%) | $21.23 | $20.83 | 140.60 K | $566.36 M |
| 09/17/2025 | $20.95 | $20.91 (-0.19%) | $21.85 | $20.79 | 201.13 K | $561.79 M |
| 09/16/2025 | $21.12 | $20.84 (-1.33%) | $21.17 | $20.79 | 158.82 K | $559.91 M |
| 09/15/2025 | $21.47 | $21.10 (-1.72%) | $21.73 | $21.06 | 152.21 K | $566.89 M |
| 09/12/2025 | $21.70 | $21.47 (-1.06%) | $21.77 | $21.43 | 211.30 K | $576.83 M |
| 09/11/2025 | $20.61 | $21.82 (5.87%) | $21.85 | $20.61 | 276.60 K | $586.24 M |
| 09/10/2025 | $20.50 | $20.64 (0.68%) | $20.86 | $20.50 | 160.90 K | $554.53 M |
| 09/09/2025 | $21.12 | $20.62 (-2.37%) | $21.21 | $20.62 | 177.92 K | $554.00 M |
| 09/08/2025 | $21.22 | $21.23 (0.05%) | $21.27 | $20.60 | 162.51 K | $570.39 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.
