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 $1,140.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $547.13, while $1000 invested 1 year ago would be worth $838.46. This corresponds to total returns of 14%, -45.29%, -16.15%, respectively, with annualized returns of 1.33%, -11.36%, -16.15%.

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
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
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