AdvanSix Inc. (ASIX) NYSE

Currency In USD

ASIX Historical Return

If you invested $1000 in AdvanSix Inc. (ASIX) since IPO date, it would be worth $1,345.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $756.43, while $1000 invested 1 year ago would be worth $902.54. This corresponds to total returns of 34.57%, -24.36%, -9.75%, respectively, with annualized returns of 3.07%, -5.43%, -9.75%.

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
July 10, 2026	19.96	20.28	20.28	20.64	19.96	205,929
July 09, 2026	20.28	19.96	19.96	20.28	19.39	224,289
July 08, 2026	21.19	20.48	20.48	21.38	20.47	200,566
July 07, 2026	20.35	20.97	20.97	21.01	20.24	207,093
July 06, 2026	20.11	20.1	20.1	20.26	19.87	198,344
July 02, 2026	20.1	20.29	20.29	20.46	19.84	272,688
July 01, 2026	19.65	19.85	19.85	20.41	19.45	189,314
June 30, 2026	19.92	19.88	19.88	20.08	19.4	284,079
June 29, 2026	20.08	19.73	19.73	20.4	19.53	367,708
June 26, 2026	19.67	20.27	20.27	20.29	19.61	779,345
June 25, 2026	19.68	19.85	19.85	19.86	19.24	183,643
June 24, 2026	19.12	19.77	19.77	19.95	19.12	260,661
June 23, 2026	19.43	19.35	19.35	19.63	19.21	277,207
June 22, 2026	19.75	19.48	19.48	19.78	18.88	224,352
June 18, 2026	20.62	19.86	19.86	20.77	19.56	334,103
June 17, 2026	21.32	20.79	20.79	21.57	20.74	187,251
June 16, 2026	22.29	21.3	21.3	22.41	20.91	201,504
June 15, 2026	22.14	22.33	22.33	22.6	22	187,485
June 12, 2026	21.5	22.81	22.81	22.88	21.4	177,254
June 11, 2026	21.73	21.49	21.49	21.99	21.38	193,161
June 10, 2026	21.7	21.43	21.43	21.77	21.35	120,681
June 09, 2026	21.63	21.5	21.5	21.8	21.02	186,792
June 08, 2026	21.45	21.37	21.37	21.59	21.04	217,558
June 05, 2026	22.07	21.48	21.48	22.07	21.31	0
June 04, 2026	22.18	22.06	22.06	22.21	21.75	178,121
June 03, 2026	22.56	22.16	22.16	22.82	22.04	140,236
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