AdvanSix Inc. (ASIX) NYSE

22.65

+0.36(+1.62%)

Updated at June 02 04:00PM

Currency In USD

ASIX Historical Return

If you invested $1000 in AdvanSix Inc. (ASIX) since IPO date, it would be worth $1,502.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $770.93, while $1000 invested 1 year ago would be worth $991.68. This corresponds to total returns of 50.3%, -22.91%, -0.83%, respectively, with annualized returns of 4.28%, -5.07%, -0.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASIX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22.38	22.65	22.65	22.79	22.22	131,071
June 01, 2026	22.65	22.29	22.29	22.75	22.18	132,140
May 29, 2026	22.92	22.44	22.44	22.94	22.28	186,492
May 28, 2026	22.97	23.06	23.06	23.13	22.84	215,190
May 27, 2026	22.4	22.66	22.66	22.83	22.3	213,990
May 26, 2026	22.2	22.55	22.55	22.72	22.08	194,090
May 22, 2026	22	22.26	22.26	22.45	22	37,614
May 21, 2026	21.44	21.83	21.83	21.95	21.18	290,378
May 20, 2026	21.14	21.42	21.42	21.56	20.98	234,431
May 19, 2026	21.28	21.3	21.3	21.51	21.09	163,269
May 18, 2026	21.68	21.83	21.83	21.92	21.19	265,449
May 15, 2026	21.65	21.62	21.62	21.8	21.29	285,544
May 14, 2026	22.21	21.81	21.81	22.32	21.74	335,124
May 13, 2026	22.56	22.37	22.37	23.03	22.23	246,519
May 12, 2026	22.64	22.49	22.49	22.89	22.3	393,348
May 11, 2026	20.39	22.53	22.53	23.01	20.39	675,502
May 08, 2026	21.05	20.32	20.32	21.41	19.4	1.23M
May 07, 2026	24.77	23.94	23.94	24.82	22.75	472,643
May 06, 2026	25.81	25.16	25.16	25.81	24.74	315,010
May 05, 2026	25.73	26.17	26.17	26.73	25.54	444,580
May 04, 2026	25.67	25.42	25.42	25.67	25.1	252,308
May 01, 2026	24.86	25.37	25.37	25.77	24.55	339,000
April 30, 2026	24.2	24.66	24.66	24.83	24.14	273,796
April 29, 2026	23.77	24.44	24.44	24.59	23.77	269,339
April 28, 2026	23.95	23.69	23.69	24.17	23.49	198,706
April 27, 2026	23.77	23.62	23.62	24.02	23.29	217,581
April 24, 2026	23.01	23.42	23.42	23.5	22.65	200,448
April 23, 2026	22.68	22.96	22.96	23.01	22.5	210,302
April 22, 2026	22.63	22.73	22.73	22.84	22.51	218,779
April 21, 2026	22.27	22.54	22.54	22.58	22.14	175,674
April 20, 2026	21.73	22.25	22.25	22.58	21.73	308,490
April 17, 2026	22.88	21.57	21.57	22.88	21.37	405,013
April 16, 2026	23.09	23.7	23.7	23.83	23	424,475
April 15, 2026	23.29	23.02	23.02	23.4	22.83	200,305
April 14, 2026	23.77	23.31	23.31	23.84	23.07	214,777
April 13, 2026	23.95	23.9	23.9	24.43	23.7	269,395
April 10, 2026	23.62	23.94	23.94	23.96	23.59	222,070
April 09, 2026	24.38	23.33	23.33	24.9	23.03	451,389
April 08, 2026	24.03	24.43	24.43	24.49	23.2	352,006
April 07, 2026	24.76	24.83	24.83	25.02	24.5	308,420
April 06, 2026	25.27	24.63	24.63	25.5	24.34	450,462
April 02, 2026	25.08	25.32	25.32	25.94	25.08	673,456
April 01, 2026	24.67	25.1	25.1	25.14	24.32	638,732
March 31, 2026	24.41	24.4	24.4	25.17	23.63	449,979
March 30, 2026	24.38	24.12	24.12	24.53	23.7	297,785
March 27, 2026	24.28	24.06	24.06	24.5	23.87	368,469
March 26, 2026	23.38	24.43	24.43	24.46	23.38	507,905
March 25, 2026	22.95	23.44	23.44	23.44	22.79	489,127
March 24, 2026	21.17	22.95	22.95	23.26	20.78	593,907
March 23, 2026	20.53	21.27	21.27	21.56	20.51	729,055
March 20, 2026	21.1	20.25	20.25	21.35	20.2	1.96M
March 19, 2026	20.81	21.05	21.05	21.36	20.46	512,132
March 18, 2026	20.77	21	21	21.6	20.73	557,027
March 17, 2026	20.42	20.76	20.76	21.36	20.39	642,773
March 16, 2026	20.49	20.3	20.3	20.89	20.26	400,163
March 13, 2026	21.08	20.6	20.6	21.21	20.32	577,834
March 12, 2026	18.47	20.99	20.99	21.08	18.47	824,528
March 11, 2026	18.62	18.45	18.45	18.87	17.92	334,281
March 10, 2026	18.65	18.62	18.62	19.35	18.38	454,425
March 09, 2026	19.12	18.82	18.82	19.39	18.43	625,361