If you invested $1000 in AdvanSix Inc. (ASIX) 10 years ago, it would be worth $1,075.37 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $419.42, while $1000 invested 1 year ago would be worth $840.61. This corresponds to total returns of 7.54%, -58.06%, -15.94%, respectively, with annualized returns of 0.73%, -15.96%, -15.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 15.81 | 15.98 | 15.98 | 16.13 | 15.44 | 332,136 |
| September 30, 2026 | 16.11 | 15.92 | 15.92 | 16.23 | 15.76 | 488,328 |
| September 29, 2026 | 15.74 | 16.01 | 16.01 | 16.08 | 15.37 | 291,591 |
| September 28, 2026 | 15.83 | 15.78 | 15.78 | 16.02 | 15.56 | 279,247 |
| September 25, 2026 | 15.75 | 15.8 | 15.8 | 15.95 | 15.55 | 222,509 |
| September 24, 2026 | 16.55 | 15.75 | 15.75 | 16.55 | 15.75 | 264,827 |
| September 23, 2026 | 16.8 | 16.53 | 16.53 | 16.94 | 16.23 | 200,391 |
| September 22, 2026 | 16.28 | 16.72 | 16.72 | 16.77 | 16.2 | 243,795 |
| September 21, 2026 | 16.18 | 16.25 | 16.25 | 16.5 | 16.16 | 253,335 |
| September 18, 2026 | 16.52 | 16.21 | 16.21 | 16.52 | 16.14 | 570,830 |
| September 17, 2026 | 16.56 | 16.78 | 16.78 | 16.8 | 16.36 | 215,633 |
| September 16, 2026 | 16.6 | 16.63 | 16.63 | 16.93 | 16.35 | 303,493 |
| September 15, 2026 | 16.2 | 16.69 | 16.69 | 16.7 | 16.09 | 250,468 |
| September 11, 2026 | 16.91 | 16.6 | 16.6 | 16.91 | 16.42 | 364,840 |
| September 10, 2026 | 16.98 | 16.84 | 16.84 | 17.06 | 16.75 | 237,640 |
| September 09, 2026 | 17.07 | 16.89 | 16.89 | 17.07 | 16.75 | 317,490 |
| September 08, 2026 | 17.53 | 16.92 | 16.92 | 17.59 | 16.91 | 312,756 |
| September 04, 2026 | 17.07 | 17.45 | 17.45 | 17.49 | 16.94 | 202,335 |
| September 03, 2026 | 17.77 | 17.2 | 17.2 | 17.86 | 17.02 | 194,354 |
| September 02, 2026 | 16.78 | 17.62 | 17.62 | 17.68 | 16.55 | 204,633 |
| September 01, 2026 | 16.8 | 16.76 | 16.76 | 16.86 | 16.52 | 194,023 |
| August 31, 2026 | 16.7 | 16.81 | 16.81 | 16.95 | 16.61 | 230,142 |
| August 28, 2026 | 16.56 | 16.49 | 16.49 | 16.76 | 16.43 | 198,881 |
| August 27, 2026 | 16.41 | 16.37 | 16.37 | 16.48 | 16.16 | 285,119 |
| August 26, 2026 | 16.34 | 16.53 | 16.53 | 16.59 | 16.23 | 220,341 |
| August 25, 2026 | 16.68 | 16.36 | 16.36 | 16.73 | 16.18 | 242,683 |
| August 24, 2026 | 17.18 | 16.8 | 16.8 | 17.33 | 16.63 | 218,332 |
| August 21, 2026 | 17.37 | 17.18 | 17.18 | 17.59 | 17.06 | 226,040 |
| August 20, 2026 | 17.07 | 17.33 | 17.33 | 17.54 | 16.97 | 313,696 |
| August 19, 2026 | 16.88 | 17.05 | 17.05 | 17.5 | 16.88 | 0 |
| August 18, 2026 | 16.78 | 16.56 | 16.56 | 16.85 | 16.43 | 364,749 |
| August 17, 2026 | 16.94 | 16.71 | 16.71 | 16.97 | 16.32 | 385,664 |
| August 14, 2026 | 16.58 | 17.04 | 17.04 | 17.16 | 16.5 | 297,347 |
| August 13, 2026 | 15.75 | 16.53 | 16.53 | 16.59 | 15.75 | 378,070 |
| August 12, 2026 | 16.66 | 15.82 | 15.82 | 16.76 | 15.76 | 0 |
| August 11, 2026 | 16.47 | 16.74 | 16.74 | 17.3 | 16.47 | 0 |
| August 10, 2026 | 16.22 | 16.26 | 16.26 | 16.71 | 15.75 | 451,732 |
| August 07, 2026 | 16.41 | 16.48 | 16.48 | 16.8 | 14.77 | 718,967 |
| August 06, 2026 | 20.33 | 20.14 | 20.14 | 20.64 | 19.98 | 219,595 |
| August 05, 2026 | 20.45 | 20.03 | 20.03 | 20.45 | 19.88 | 154,881 |
| August 04, 2026 | 19.87 | 20.26 | 20.26 | 20.28 | 19.55 | 181,735 |
| August 03, 2026 | 20.24 | 20.09 | 20.09 | 20.26 | 19.85 | 175,801 |
| July 31, 2026 | 20.38 | 20.06 | 20.06 | 20.38 | 19.43 | 198,066 |
| July 30, 2026 | 20.38 | 20.6 | 20.6 | 20.62 | 19.83 | 153,012 |
| July 29, 2026 | 20.67 | 20.12 | 20.12 | 20.75 | 19.92 | 185,706 |
| July 28, 2026 | 20.59 | 20.43 | 20.43 | 20.89 | 20.33 | 164,981 |
| July 27, 2026 | 20.9 | 20.25 | 20.25 | 20.98 | 20.2 | 197,690 |
| July 23, 2026 | 22 | 21.39 | 21.39 | 22.31 | 21.08 | 314,325 |
| July 22, 2026 | 21.66 | 21.85 | 21.85 | 22.44 | 21.66 | 303,065 |
| July 21, 2026 | 20.37 | 21.56 | 21.56 | 21.69 | 20.37 | 279,719 |
| July 20, 2026 | 20.64 | 20.43 | 20.43 | 20.74 | 20.35 | 159,800 |
| July 17, 2026 | 20.87 | 20.79 | 20.79 | 21.29 | 20.59 | 206,922 |
| July 16, 2026 | 20.74 | 20.76 | 20.76 | 21.46 | 20.72 | 258,252 |
| July 15, 2026 | 21.19 | 20.71 | 20.71 | 21.19 | 20.44 | 174,384 |
| July 14, 2026 | 21.07 | 21.03 | 21.03 | 21.34 | 20.86 | 348,467 |
| July 13, 2026 | 20.4 | 20.93 | 20.93 | 21.28 | 20.4 | 296,384 |
| 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 |