-
5 DAY PERFORMANCE
+3.87% -
1 MONTH PERFORMANCE
+2.24% -
3 MONTH PERFORMANCE
+33.38% -
6 MONTH PERFORMANCE
+6.89% -
YEAR-TO-DATE PERFORMANCE
+2.04% -
1 YEAR PERFORMANCE
-1.64%
AdvanSix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $29.27 | $28.96 (-1.06%) | $29.32 | $28.54 | 110,300 | $777.27 M |
| 08/19/2024 | $29.36 | $29.41 (0.17%) | $29.54 | $28.95 | 138,021 | $789.35 M |
| 08/16/2024 | $28.91 | $29.62 (2.46%) | $29.76 | $28.75 | 236,700 | $794.98 M |
| 08/15/2024 | $28.81 | $29.10 (1.01%) | $29.41 | $28.26 | 166,400 | $781.03 M |
| 08/14/2024 | $27.92 | $28.12 (0.72%) | $28.14 | $27.05 | 218,400 | $754.72 M |
| 08/13/2024 | $27.85 | $27.72 (-0.47%) | $27.99 | $27.11 | 139,500 | $743.99 M |
| 08/12/2024 | $27.57 | $27.83 (0.94%) | $28.12 | $27.17 | 193,616 | $746.94 M |
| 08/09/2024 | $28.00 | $27.84 (-0.57%) | $28.24 | $27.46 | 97,600 | $747.21 M |
| 08/08/2024 | $28.45 | $28.13 (-1.12%) | $28.60 | $27.88 | 142,100 | $754.99 M |
| 08/07/2024 | $28.88 | $27.80 (-3.74%) | $29.00 | $27.63 | 135,000 | $746.14 M |
| 08/06/2024 | $27.40 | $28.46 (3.87%) | $28.55 | $27.29 | 311,906 | $763.85 M |
| 08/05/2024 | $25.88 | $27.47 (6.14%) | $27.67 | $24.45 | 294,371 | $737.28 M |
| 08/02/2024 | $27.80 | $27.26 (-1.94%) | $28.51 | $26.63 | 217,643 | $731.64 M |
| 08/01/2024 | $27.84 | $26.74 (-3.95%) | $28.14 | $26.41 | 146,313 | $717.69 M |
| 07/31/2024 | $27.88 | $27.97 (0.32%) | $28.43 | $27.42 | 158,920 | $750.70 M |
| 07/30/2024 | $27.34 | $27.84 (1.83%) | $28.33 | $27.32 | 158,824 | $747.21 M |
| 07/29/2024 | $27.65 | $27.32 (-1.19%) | $27.82 | $27.22 | 125,821 | $734.32 M |
| 07/26/2024 | $27.37 | $27.56 (0.69%) | $27.65 | $27.04 | 110,211 | $740.78 M |
| 07/25/2024 | $26.05 | $27.06 (3.88%) | $27.46 | $26.02 | 119,803 | $727.34 M |
| 07/24/2024 | $26.83 | $26.05 (-2.91%) | $27.32 | $26.00 | 117,100 | $700.19 M |
| 07/23/2024 | $26.34 | $26.97 (2.39%) | $27.19 | $26.30 | 128,411 | $724.92 M |
| 07/22/2024 | $26.22 | $26.50 (1.07%) | $26.75 | $25.91 | 161,651 | $712.28 M |
| 07/19/2024 | $26.47 | $26.10 (-1.4%) | $27.73 | $25.60 | 149,105 | $701.53 M |
| 07/18/2024 | $26.54 | $26.65 (0.41%) | $27.66 | $26.21 | 163,862 | $716.32 M |
| 07/17/2024 | $24.95 | $26.61 (6.65%) | $26.69 | $24.95 | 194,740 | $715.24 M |
| 07/16/2024 | $24.24 | $25.05 (3.34%) | $25.37 | $24.11 | 132,203 | $673.31 M |
| 07/15/2024 | $23.63 | $23.93 (1.27%) | $24.35 | $23.46 | 113,156 | $643.21 M |
| 07/12/2024 | $23.56 | $23.57 (0.04%) | $23.75 | $23.06 | 115,597 | $633.53 M |
| 07/11/2024 | $21.75 | $23.17 (6.53%) | $23.37 | $21.75 | 158,447 | $622.78 M |
| 07/10/2024 | $21.11 | $21.67 (2.65%) | $21.69 | $20.87 | 111,821 | $582.46 M |
| 07/09/2024 | $21.36 | $20.90 (-2.15%) | $21.36 | $20.86 | 87,974 | $561.76 M |
| 07/08/2024 | $21.50 | $21.50 (0%) | $21.93 | $21.33 | 125,825 | $577.89 M |
| 07/05/2024 | $21.99 | $21.27 (-3.27%) | $22.03 | $21.24 | 139,317 | $571.71 M |
| 07/03/2024 | $22.26 | $22.15 (-0.49%) | $22.49 | $22.11 | 46,649 | $595.36 M |
| 07/02/2024 | $22.21 | $22.16 (-0.23%) | $22.25 | $21.83 | 83,221 | $595.63 M |
| 07/01/2024 | $22.98 | $22.07 (-3.96%) | $23.08 | $21.80 | 136,696 | $593.21 M |