5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
-8.96%
3 MONTH PERFORMANCE
-16.83%
6 MONTH PERFORMANCE
-32.75%
YEAR-TO-DATE PERFORMANCE
-29.73%
1 YEAR PERFORMANCE
-31.39%
AdvanSix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $20.32 | $20.00 (-1.57%) | $20.61 | $20.00 | 165.35 K | $537.34 M |
| 08/19/2025 | $20.04 | $20.36 (1.6%) | $20.47 | $20.04 | 225.25 K | $547.01 M |
| 08/18/2025 | $19.42 | $20.06 (3.3%) | $20.47 | $19.37 | 202.87 K | $538.95 M |
| 08/15/2025 | $19.81 | $19.43 (-1.92%) | $19.81 | $19.35 | 282.60 K | $522.03 M |
| 08/14/2025 | $19.85 | $19.69 (-0.81%) | $19.85 | $19.38 | 232.43 K | $529.01 M |
| 08/13/2025 | $19.08 | $20.04 (5.03%) | $20.07 | $18.95 | 273.67 K | $538.41 M |
| 08/12/2025 | $18.20 | $18.94 (4.07%) | $19.07 | $17.97 | 358.76 K | $508.86 M |
| 08/11/2025 | $18.20 | $18.29 (0.49%) | $18.65 | $17.97 | 298.80 K | $491.40 M |
| 08/08/2025 | $18.39 | $18.13 (-1.41%) | $18.52 | $18.01 | 183.50 K | $487.10 M |
| 08/07/2025 | $18.30 | $18.39 (0.49%) | $18.51 | $18.18 | 232.20 K | $494.08 M |
| 08/06/2025 | $18.66 | $18.03 (-3.38%) | $18.82 | $17.99 | 238.55 K | $484.41 M |
| 08/05/2025 | $19.10 | $18.66 (-2.3%) | $19.37 | $18.61 | 280.04 K | $501.34 M |
| 08/04/2025 | $19.19 | $18.92 (-1.41%) | $19.42 | $18.90 | 304.80 K | $508.32 M |
| 08/01/2025 | $20.18 | $19.19 (-4.91%) | $20.18 | $18.54 | 404.31 K | $515.58 M |
| 07/31/2025 | $20.17 | $20.12 (-0.25%) | $20.35 | $19.92 | 231.20 K | $540.56 M |
| 07/30/2025 | $21.25 | $20.42 (-3.91%) | $21.25 | $20.38 | 208.55 K | $548.62 M |
| 07/29/2025 | $21.52 | $21.24 (-1.3%) | $21.52 | $21.21 | 226.60 K | $570.66 M |
| 07/28/2025 | $21.91 | $21.37 (-2.46%) | $21.91 | $21.36 | 199.88 K | $574.15 M |
| 07/25/2025 | $21.95 | $21.93 (-0.09%) | $21.97 | $21.51 | 198.90 K | $588.56 M |
| 07/24/2025 | $22.33 | $21.93 (-1.79%) | $22.33 | $21.68 | 262.84 K | $588.56 M |
| 07/23/2025 | $22.62 | $22.67 (0.22%) | $22.79 | $22.08 | 275.82 K | $608.42 M |
| 07/22/2025 | $22.00 | $22.25 (1.14%) | $22.72 | $21.97 | 447.02 K | $597.15 M |
| 07/21/2025 | $22.27 | $21.99 (-1.26%) | $22.32 | $21.85 | 264.90 K | $590.17 M |
| 07/18/2025 | $22.36 | $21.98 (-1.7%) | $22.37 | $21.85 | 173.04 K | $589.90 M |
| 07/17/2025 | $21.83 | $22.19 (1.65%) | $22.33 | $21.83 | 232.20 K | $595.54 M |
| 07/16/2025 | $22.43 | $21.90 (-2.36%) | $22.46 | $21.86 | 213.80 K | $587.76 M |
| 07/15/2025 | $23.11 | $22.38 (-3.16%) | $23.17 | $22.38 | 222.92 K | $600.64 M |
| 07/14/2025 | $23.11 | $23.11 (0%) | $23.27 | $22.84 | 196.11 K | $620.23 M |
| 07/11/2025 | $23.31 | $23.13 (-0.77%) | $23.33 | $22.62 | 243.70 K | $620.77 M |
| 07/10/2025 | $24.76 | $23.54 (-4.93%) | $24.76 | $23.52 | 310.50 K | $631.77 M |
| 07/09/2025 | $24.92 | $24.72 (-0.8%) | $24.95 | $24.21 | 234.19 K | $663.44 M |
| 07/08/2025 | $24.61 | $24.87 (1.06%) | $25.53 | $24.61 | 170.25 K | $667.46 M |
| 07/07/2025 | $24.82 | $24.44 (-1.53%) | $25.16 | $24.37 | 164.62 K | $655.92 M |
| 07/03/2025 | $25.09 | $25.29 (0.8%) | $25.29 | $24.97 | 90.94 K | $678.74 M |
| 07/02/2025 | $24.85 | $25.10 (1.01%) | $25.15 | $24.56 | 173.42 K | $673.64 M |
| 07/01/2025 | $23.66 | $24.80 (4.82%) | $25.23 | $23.59 | 207.82 K | $665.59 M |
| 06/30/2025 | $24.13 | $23.75 (-1.57%) | $24.13 | $23.55 | 148.72 K | $637.41 M |
| 06/27/2025 | $23.86 | $24.15 (1.22%) | $24.41 | $23.86 | 301.00 K | $648.14 M |
| 06/26/2025 | $23.77 | $23.90 (0.55%) | $23.90 | $23.53 | 107.54 K | $641.43 M |
| 06/25/2025 | $23.74 | $23.61 (-0.55%) | $23.74 | $23.45 | 96.80 K | $633.65 M |
| 06/24/2025 | $23.80 | $23.84 (0.17%) | $24.04 | $23.68 | 95.83 K | $639.82 M |
| 06/23/2025 | $23.36 | $23.67 (1.33%) | $23.71 | $23.07 | 227.83 K | $635.26 M |
| 06/20/2025 | $23.85 | $23.42 (-1.8%) | $23.85 | $23.35 | 483.22 K | $628.55 M |
| 06/18/2025 | $23.68 | $23.73 (0.21%) | $24.12 | $23.68 | 103.10 K | $636.87 M |
| 06/17/2025 | $24.14 | $23.82 (-1.33%) | $24.35 | $23.79 | 96.70 K | $639.28 M |
| 06/16/2025 | $24.39 | $24.27 (-0.49%) | $24.56 | $24.17 | 130.40 K | $651.36 M |
| 06/13/2025 | $24.19 | $23.99 (-0.83%) | $24.43 | $23.86 | 107.21 K | $643.85 M |
| 06/12/2025 | $24.47 | $24.48 (0.04%) | $24.65 | $24.34 | 124.70 K | $657.00 M |
| 06/11/2025 | $24.76 | $24.81 (0.2%) | $24.88 | $24.50 | 138.00 K | $665.85 M |
| 06/10/2025 | $24.62 | $24.60 (-0.08%) | $25.07 | $24.58 | 157.52 K | $660.22 M |
| 06/09/2025 | $24.19 | $24.42 (0.95%) | $24.61 | $24.04 | 132.10 K | $655.39 M |
| 06/06/2025 | $24.09 | $23.87 (-0.91%) | $24.09 | $23.71 | 116.42 K | $640.63 M |
| 06/05/2025 | $23.63 | $23.59 (-0.17%) | $23.88 | $23.45 | 131.00 K | $633.11 M |
| 06/04/2025 | $23.87 | $23.76 (-0.46%) | $24.12 | $23.72 | 123.20 K | $637.67 M |
| 06/03/2025 | $23.46 | $23.84 (1.62%) | $24.00 | $23.35 | 119.30 K | $639.82 M |
| 06/02/2025 | $23.65 | $23.50 (-0.63%) | $23.65 | $23.24 | 121.10 K | $630.70 M |
| 05/30/2025 | $23.92 | $23.51 (-1.71%) | $24.00 | $23.35 | 136.54 K | $630.96 M |
| 05/29/2025 | $24.00 | $24.02 (0.08%) | $24.09 | $23.69 | 110.50 K | $644.65 M |
| 05/28/2025 | $23.95 | $23.84 (-0.46%) | $23.97 | $23.67 | 132.13 K | $639.82 M |
| 05/27/2025 | $23.42 | $23.96 (2.31%) | $24.01 | $23.38 | 145.31 K | $643.04 M |
| 05/23/2025 | $23.20 | $23.05 (-0.65%) | $23.32 | $22.92 | 122.80 K | $618.62 M |
| 05/22/2025 | $24.02 | $23.60 (-1.75%) | $24.02 | $23.54 | 162.53 K | $633.38 M |
| 05/21/2025 | $24.24 | $24.07 (-0.7%) | $24.39 | $23.81 | 230.20 K | $645.99 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.
