AdvanSix Inc. (ASIX) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -9.0%
- 3M
- -5.4%
- YTD
- +15.3%
- 1Y
- -16.3%
- 3Y
- -17.4%
- 5Y
- -6.3%
Loading 10-year price history...
ASIX Historical Performance
ASIX Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +33.1%
- 2017 annual price return
- +91.2%
- 2018 annual price return
- -42.9%
- 2019 annual price return
- -20.9%
- 2020 annual price return
- +0.9%
- 2021 annual price return
- +138.9%
- 2022 annual price return
- -18.4%
- 2023 annual price return
- -19.0%
- 2024 annual price return
- -4.4%
- 2025 annual price return
- -37.4%
- 2026 annual price return
- +3.5%
ASIX Stock Price Trajectory (2016–2026)
As of June 22, 2026, AdvanSix Inc. (ASIX) trades at $19.86, representing a -16.3% return over the past year. The stock has delivered a -17.2% total return over five years (-6.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $57.10 on March 18, 2022. From this peak, ASIX has corrected -65.2%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers KRO (+12.3% 1Y), TROX (+34.5% 1Y), and MEOH (+42.7% 1Y), ASIX has underperformed the peer group average. Compare ASIX vs KRO →
ASIX Historical Price Data · from 2016
Rows 1–50 of 2,454| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 20.69 | 20.77 | 19.56 | 19.86 | 327K | -4.47% |
| 2026-06-17 | 21.32 | 21.57 | 20.74 | 20.79 | 183K | -2.39% |
| 2026-06-16 | 22.16 | 22.41 | 20.91 | 21.30 | 193K | -4.61% |
| 2026-06-15 | 22.14 | 22.60 | 22.00 | 22.33 | 180K | -2.10% |
| 2026-06-12 | 21.50 | 22.88 | 21.40 | 22.81 | 176K | +6.14% |
| 2026-06-11 | 21.73 | 21.99 | 21.40 | 21.49 | 185K | +0.28% |
| 2026-06-10 | 21.44 | 21.77 | 21.34 | 21.43 | 121K | -0.33% |
| 2026-06-09 | 21.63 | 21.80 | 21.02 | 21.50 | 181K | +0.61% |
| 2026-06-08 | 21.45 | 21.59 | 21.04 | 21.37 | 211K | -0.51% |
| 2026-06-05 | 21.77 | 21.86 | 21.21 | 21.48 | 143K | -2.63% |
| 2026-06-04 | 22.18 | 22.21 | 21.75 | 22.06 | 170K | -0.45% |
| 2026-06-03 | 22.58 | 22.82 | 22.01 | 22.16 | 140K | -2.16% |
| 2026-06-02 | 22.22 | 22.79 | 22.22 | 22.65 | 125K | +1.62% |
| 2026-06-01 | 22.51 | 22.64 | 22.18 | 22.29 | 129K | -0.67% |
| 2026-05-29 | 22.92 | 23.09 | 22.28 | 22.44 | 126K | -2.69% |
| 2026-05-28 | 22.97 | 23.11 | 22.84 | 23.06 | 209K | +1.77% |
| 2026-05-27 | 22.40 | 22.83 | 22.30 | 22.66 | 203K | +0.49% |
| 2026-05-26 | 22.20 | 22.72 | 22.08 | 22.55 | 188K | +1.30% |
| 2026-05-22 | 22.00 | 22.45 | 22.00 | 22.26 | 38K | +1.97% |
| 2026-05-21 | 21.44 | 21.95 | 21.18 | 21.83 | 290K | +1.91% |
| 2026-05-20 | 21.14 | 21.56 | 20.98 | 21.42 | 222K | +0.56% |
| 2026-05-19 | 21.28 | 21.51 | 21.09 | 21.30 | 163K | -2.43% |
| 2026-05-18 | 21.68 | 21.92 | 21.19 | 21.83 | 261K | +0.97% |
| 2026-05-15 | 21.65 | 21.80 | 21.29 | 21.62 | 275K | -0.87% |
| 2026-05-14 | 22.21 | 22.26 | 21.73 | 21.81 | 329K | -2.50% |
| 2026-05-13 | 22.56 | 23.07 | 22.25 | 22.37 | 318K | -0.53% |
| 2026-05-12 | 22.59 | 22.85 | 22.30 | 22.49 | 386K | -0.18% |
| 2026-05-11 | 20.94 | 22.98 | 20.39 | 22.53 | 675K | +10.88% |
| 2026-05-08 | 20.91 | 21.41 | 19.40 | 20.32 | 1.23M | -15.35% |
| 2026-05-07 | 24.65 | 24.80 | 22.75 | 24.01 | 402K | -4.59% |
| 2026-05-06 | 25.81 | 25.81 | 24.74 | 25.16 | 243K | -3.86% |
| 2026-05-05 | 25.59 | 26.73 | 25.54 | 26.17 | 439K | +2.95% |
| 2026-05-04 | 25.30 | 25.67 | 25.10 | 25.42 | 244K | +0.20% |
| 2026-05-01 | 24.86 | 25.77 | 24.57 | 25.37 | 294K | +2.88% |
| 2026-04-30 | 24.20 | 24.84 | 24.14 | 24.66 | 204K | +0.90% |
| 2026-04-29 | 23.77 | 24.59 | 23.77 | 24.44 | 218K | +3.17% |
| 2026-04-28 | 23.95 | 23.95 | 23.50 | 23.69 | 196K | +0.30% |
| 2026-04-27 | 23.74 | 23.89 | 23.27 | 23.62 | 201K | +0.85% |
| 2026-04-24 | 23.01 | 23.48 | 22.75 | 23.42 | 196K | +2.00% |
| 2026-04-23 | 22.80 | 23.01 | 22.62 | 22.96 | 205K | +1.01% |
| 2026-04-22 | 22.66 | 22.84 | 22.52 | 22.73 | 210K | +0.84% |
| 2026-04-21 | 22.27 | 22.56 | 22.14 | 22.54 | 169K | +1.30% |
| 2026-04-20 | 21.73 | 22.58 | 21.73 | 22.25 | 305K | +3.15% |
| 2026-04-17 | 22.88 | 22.88 | 21.37 | 21.57 | 393K | -8.99% |
| 2026-04-16 | 23.09 | 23.83 | 23.00 | 23.70 | 421K | +2.95% |
| 2026-04-15 | 23.29 | 23.39 | 22.83 | 23.02 | 195K | -1.24% |
| 2026-04-14 | 23.75 | 23.84 | 23.09 | 23.31 | 207K | -2.47% |
| 2026-04-13 | 23.95 | 24.44 | 23.70 | 23.90 | 203K | -0.17% |
| 2026-04-10 | 23.62 | 23.95 | 23.59 | 23.94 | 216K | +2.61% |
| 2026-04-09 | 24.38 | 24.90 | 23.03 | 23.33 | 440K | -4.50% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASIX — Frequently Asked Questions
Quick answers to the most common questions about buying ASIX stock.
How has ASIX stock performed recently?
ASIX declined -16.3% over the past year, below its 5-year annualized CAGR of -6.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ASIX's all-time high price?
AdvanSix Inc. reached $57.10 on 2022-03-18. The 52-week high is $26.73. Current 1-year return of -16.3% places the stock further from historical peaks.
Where can I download ASIX historical price data?
This page provides ASIX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.