AdvanSix Inc. (ASIX) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
ASIX Historical Performance
Short-Term Returns
ASIX Stock Price Trajectory (2016–2026)
As of May 8, 2026, AdvanSix Inc. (ASIX) trades at $24.01, representing a +5.4% return over the past year. The stock has delivered a -15.9% total return over five years (-5.5% 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 -58.0%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers KRO (-4.0% 1Y), TROX (+71.3% 1Y), and MEOH (+89.6% 1Y), ASIX has underperformed the peer group average. Compare ASIX vs KRO →
ASIX Historical Price Data (2025–2026)
Showing 30 of 2,425 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 24.01 | 24.48 | 23.20 | 24.43 | 348K | -1.61% |
| 2026-04-07 | 24.76 | 25.02 | 24.50 | 24.83 | 304K | +0.81% |
| 2026-04-06 | 25.34 | 25.50 | 24.34 | 24.63 | 445K | -2.73% |
| 2026-04-02 | 25.08 | 25.94 | 25.08 | 25.32 | 610K | +0.88% |
| 2026-04-01 | 24.44 | 25.14 | 24.32 | 25.10 | 746K | +2.87% |
| 2026-03-31 | 24.41 | 25.16 | 23.64 | 24.40 | 436K | +1.16% |
| 2026-03-30 | 24.38 | 24.52 | 23.71 | 24.12 | 293K | +0.25% |
| 2026-03-27 | 24.37 | 24.37 | 23.87 | 24.06 | 365K | -1.51% |
| 2026-03-26 | 23.38 | 24.45 | 23.38 | 24.43 | 504K | +4.22% |
See ASIX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASIX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASIX vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonASIX — Frequently Asked Questions
Quick answers to the most common questions about buying ASIX stock.
How has ASIX stock performed recently?
ASIX returned +5.4% over the past year, beating its 5-year annualized CAGR of -5.5%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +5.4% places the stock closer to 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.