AdvanSix Inc. (ASIX) NYSE

Currency In USD

ASIX Historical Return

If you invested $1000 in AdvanSix Inc. (ASIX) 10 years ago, it would be worth $1,067.08 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $337.78, while $1000 invested 1 year ago would be worth $972.89. This corresponds to total returns of 6.71%, -66.22%, -2.71%, respectively, with annualized returns of 0.65%, -19.5%, -2.71%.

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
November 11, 2026	15.59	15.43	15.43	15.63	15.2	207,132
November 10, 2026	15.44	15.4	15.4	15.6	14.66	341,205
November 09, 2026	16.1	15.63	15.63	16.72	15.54	396,785
November 06, 2026	15.97	16.82	16.82	16.82	15.64	379,586
November 05, 2026	15.57	16.24	16.24	16.29	15.54	465,859
November 04, 2026	15.02	15.52	15.52	15.77	14.94	378,500
November 03, 2026	15.65	15.61	15.61	15.72	15.33	237,371
November 02, 2026	15.31	15.53	15.53	15.68	15.31	325,543
October 30, 2026	15.07	15.36	15.36	15.36	15.04	377,131
October 29, 2026	15.76	15.03	15.03	15.78	14.88	293,193
October 28, 2026	15.64	15.51	15.51	15.71	15.34	209,512
October 27, 2026	15.52	15.62	15.62	15.67	15.45	256,658
October 26, 2026	15.57	15.47	15.47	15.98	15.44	235,707
October 23, 2026	15.53	15.71	15.71	15.87	15.29	273,459
October 22, 2026	15.32	15.68	15.68	15.71	15.27	220,395
October 21, 2026	15.76	15.44	15.44	15.76	15.12	255,150
October 20, 2026	16.19	15.85	15.85	16.34	15.71	216,349
October 19, 2026	16.44	16.05	16.05	16.44	15.91	193,336
October 16, 2026	16.55	16.37	16.37	16.72	16.2	162,701
October 15, 2026	16.45	16.5	16.5	16.67	16.38	214,956
October 14, 2026	16.54	16.45	16.45	16.59	16.22	202,351
October 13, 2026	16.33	16.63	16.63	16.73	16.15	235,906
October 12, 2026	16.25	16.2	16.2	16.31	16.1	174,715
October 09, 2026	16.62	16.24	16.24	16.67	16.2	242,716
October 08, 2026	16.64	16.7	16.7	16.91	16.57	266,069
October 07, 2026	16.7	16.64	16.64	16.7	16.43	175,933
October 06, 2026	16.59	16.7	16.7	16.81	16.45	195,626
October 05, 2026	16.13	16.48	16.48	16.66	15.98	261,472
October 02, 2026	16.11	16.22	16.22	16.37	15.97	239,930
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