AdvanSix Inc. (ASIX) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +0.7%
- 3M
- -16.5%
- YTD
- -2.3%
- 1Y
- -7.3%
- 3Y
- -12.8%
- 5Y
- -19.6%
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
- -5.7%
ASIX Stock Price Trajectory (2016–2026)
As of November 7, 2026, AdvanSix Inc. (ASIX) trades at $16.82, representing a -7.3% return over the past year. The stock has delivered a -60.4% total return over five years (-19.6% 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 -70.5%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers KRO (+58.1% 1Y), TROX (-20.8% 1Y), and MEOH (+84.3% 1Y), ASIX has underperformed the peer group average. Compare ASIX vs KRO →
ASIX Historical Price Data · from 2016
Rows 1–50 of 2,551| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.97 | 16.82 | 15.64 | 16.82 | 380K | +3.57% |
| 2026-11-05 | 15.70 | 16.29 | 15.54 | 16.24 | 466K | +4.64% |
| 2026-11-04 | 15.12 | 15.77 | 14.84 | 15.52 | 379K | -0.39% |
| 2026-11-03 | 15.65 | 15.71 | 15.24 | 15.58 | 238K | +0.32% |
| 2026-11-02 | 15.31 | 15.73 | 15.26 | 15.53 | 326K | +1.11% |
| 2026-10-30 | 15.07 | 15.36 | 15.04 | 15.36 | 377K | +2.20% |
| 2026-10-29 | 15.66 | 15.78 | 14.88 | 15.03 | 293K | -3.09% |
| 2026-10-28 | 15.64 | 15.71 | 15.34 | 15.51 | 210K | -0.70% |
| 2026-10-27 | 15.52 | 15.67 | 15.45 | 15.62 | 257K | +0.97% |
| 2026-10-26 | 15.57 | 15.98 | 15.44 | 15.47 | 236K | -1.53% |
| 2026-10-23 | 15.53 | 15.87 | 15.29 | 15.71 | 274K | +0.19% |
| 2026-10-22 | 15.32 | 15.71 | 15.27 | 15.68 | 220K | +1.55% |
| 2026-10-21 | 15.76 | 15.76 | 15.12 | 15.44 | 255K | -2.59% |
| 2026-10-20 | 16.19 | 16.27 | 15.71 | 15.85 | 216K | -1.25% |
| 2026-10-19 | 16.44 | 16.44 | 15.91 | 16.05 | 193K | -1.95% |
| 2026-10-16 | 16.55 | 16.72 | 16.20 | 16.37 | 163K | -0.79% |
| 2026-10-15 | 16.45 | 16.67 | 16.38 | 16.50 | 215K | +0.30% |
| 2026-10-14 | 16.54 | 16.59 | 16.22 | 16.45 | 202K | -1.08% |
| 2026-10-13 | 16.33 | 16.73 | 16.15 | 16.63 | 236K | +2.65% |
| 2026-10-12 | 16.25 | 16.31 | 16.10 | 16.20 | 175K | -0.25% |
| 2026-10-09 | 16.62 | 16.67 | 16.20 | 16.24 | 243K | -2.75% |
| 2026-10-08 | 16.64 | 16.91 | 16.57 | 16.70 | 266K | +0.36% |
| 2026-10-07 | 16.70 | 16.70 | 16.43 | 16.64 | 176K | -0.36% |
| 2026-10-06 | 16.59 | 16.81 | 16.45 | 16.70 | 196K | +1.33% |
| 2026-10-05 | 16.13 | 16.66 | 15.98 | 16.48 | 262K | +1.60% |
| 2026-10-02 | 16.11 | 16.37 | 15.97 | 16.22 | 240K | +1.50% |
| 2026-10-01 | 15.81 | 16.13 | 15.44 | 15.98 | 332K | +0.38% |
| 2026-09-30 | 16.11 | 16.23 | 15.76 | 15.92 | 488K | -0.56% |
| 2026-09-29 | 15.74 | 16.08 | 15.37 | 16.01 | 292K | +1.46% |
| 2026-09-28 | 15.83 | 16.02 | 15.56 | 15.78 | 279K | -0.13% |
| 2026-09-25 | 15.75 | 15.95 | 15.55 | 15.80 | 223K | +0.32% |
| 2026-09-24 | 16.55 | 16.55 | 15.75 | 15.75 | 265K | -4.72% |
| 2026-09-23 | 16.80 | 16.94 | 16.23 | 16.53 | 200K | -1.14% |
| 2026-09-22 | 16.28 | 16.77 | 16.20 | 16.72 | 244K | +2.89% |
| 2026-09-21 | 16.40 | 16.50 | 16.14 | 16.25 | 253K | +0.25% |
| 2026-09-18 | 16.52 | 16.52 | 16.14 | 16.21 | 571K | -3.40% |
| 2026-09-17 | 16.56 | 16.80 | 16.36 | 16.78 | 216K | +0.90% |
| 2026-09-16 | 16.60 | 16.93 | 16.35 | 16.63 | 304K | -0.36% |
| 2026-09-15 | 16.20 | 16.70 | 16.09 | 16.69 | 251K | +2.20% |
| 2026-09-14 | 16.57 | 16.66 | 16.22 | 16.33 | 269K | -1.63% |
| 2026-09-11 | 16.91 | 16.91 | 16.40 | 16.60 | 365K | -1.43% |
| 2026-09-10 | 16.98 | 17.06 | 16.75 | 16.84 | 238K | -0.30% |
| 2026-09-09 | 17.07 | 17.07 | 16.75 | 16.89 | 318K | -0.18% |
| 2026-09-08 | 17.53 | 17.59 | 16.91 | 16.92 | 313K | -3.04% |
| 2026-09-04 | 17.07 | 17.49 | 16.94 | 17.45 | 202K | +1.45% |
| 2026-09-03 | 17.77 | 17.86 | 17.02 | 17.20 | 194K | -2.38% |
| 2026-09-02 | 16.78 | 17.68 | 16.55 | 17.62 | 205K | +5.13% |
| 2026-09-01 | 16.80 | 16.86 | 16.52 | 16.76 | 194K | -0.30% |
| 2026-08-31 | 16.70 | 16.95 | 16.61 | 16.81 | 230K | +1.94% |
| 2026-08-28 | 16.56 | 16.76 | 16.43 | 16.49 | 199K | +0.73% |
ASIX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -7.3% over the past year, below its 5-year annualized CAGR of -19.6%. The stock trades below 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 -7.3% 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.