AdvanSix Stock Price History
NYSE: ASIXIndustrialsMajor ChemicalsUSD
16.24-0.46 (-2.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASIX price history at a glance
The price history for AdvanSix (ASIX) on this page begins on September 12, 2016, when the stock closed at $19.20; it most recently closed at $16.24 on October 5, 2026. The highest price in this record is $57.10, reached on March 14, 2022; the latest close is 71.6% below that peak. Across the 9 complete calendar years in the table, ASIX finished higher in 3 and lower in 6. Its best year was 2021 (+136.4%) and its worst was 2025 (-37.6%).
Over roughly 10 years the share price changed -15.4%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, ASIX has lost 21.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $57.10
- Date of high
- Mar 14, 2022
- Low since 2016
- $8.06
- Date of low
- Mar 30, 2020
- 52-week high
- $26.73
- 52-week low
- $14.10
- IPO year
- 2016
- Last close
- $16.24
ASIX returns
1 week
+0.12%
1 month
-3.85%
3 months
-19.92%
6 months
-32.16%
Year to date
-6.13%
1 year
-21.39%
3 years
-43.59%
5 years
-63.32%
ASIX price return, excluding dividends.
ASIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.24 | -5.69% |
| 2025 | 17.22 | -37.61% |
| 2024 | 27.60 | -7.88% |
| 2023 | 29.96 | -21.20% |
| 2022 | 38.02 | -19.53% |
| 2021 | 47.25 | +136.37% |
| 2020 | 19.99 | +4.88% |
| 2019 | 19.06 | -28.10% |
| 2018 | 26.51 | -36.99% |
| 2017 | 42.07 | +90.02% |
| 2016* | 22.14 | +15.31% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ASIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.62 | 16.67 | 16.20 | 16.24 | -2.75% | |
| 16.64 | 16.91 | 16.57 | 16.70 | +0.36% | |
| 16.70 | 16.67 | 16.43 | 16.64 | -0.36% | |
| 16.59 | 16.81 | 16.45 | 16.70 | +1.33% | |
| 16.13 | 16.66 | 15.98 | 16.48 | +1.60% | |
| 16.11 | 16.37 | 15.97 | 16.22 | +1.50% | |
| 15.81 | 16.13 | 15.44 | 15.98 | +0.38% | |
| 16.11 | 16.23 | 15.76 | 15.92 | -0.56% | |
| 15.74 | 16.08 | 15.37 | 16.01 | +1.46% | |
| 15.83 | 16.02 | 15.56 | 15.78 | -0.13% | |
| 15.75 | 15.95 | 15.55 | 15.80 | +0.32% | |
| 16.55 | 16.55 | 15.75 | 15.75 | -4.72% | |
| 16.80 | 16.94 | 16.23 | 16.53 | -1.14% | |
| 16.28 | 16.78 | 16.20 | 16.72 | +2.89% | |
| 16.40 | 16.50 | 16.14 | 16.25 | +0.25% | |
| 16.52 | 16.52 | 16.14 | 16.21 | -3.40% | |
| 16.56 | 16.80 | 16.36 | 16.78 | +0.90% | |
| 16.60 | 16.93 | 16.35 | 16.63 | -0.36% | |
| 16.20 | 16.70 | 16.09 | 16.69 | +2.20% | |
| 16.57 | 16.66 | 16.22 | 16.33 | -1.63% | |
| 16.91 | 16.91 | 16.40 | 16.60 | -1.43% | |
| 16.98 | 17.06 | 16.75 | 16.84 | -0.30% | |
| 17.07 | 17.07 | 16.75 | 16.89 | -0.18% | |
| 17.53 | 17.59 | 16.91 | 16.92 | -3.04% | |
| 17.07 | 17.49 | 16.94 | 17.45 | +1.45% | |
| 17.77 | 17.86 | 17.02 | 17.20 | -2.38% | |
| 16.78 | 17.68 | 16.55 | 17.62 | +5.13% | |
| 16.80 | 16.86 | 16.52 | 16.76 | -0.30% | |
| 16.70 | 16.95 | 16.62 | 16.81 | +1.94% | |
| 16.56 | 16.76 | 16.43 | 16.49 | +0.73% | |
| 16.41 | 16.48 | 16.16 | 16.37 | -0.97% | |
| 16.34 | 16.59 | 16.23 | 16.53 | +1.04% | |
| 16.68 | 16.73 | 16.18 | 16.36 | -2.62% | |
| 17.18 | 17.33 | 16.63 | 16.80 | -2.21% | |
| 17.37 | 17.59 | 17.06 | 17.18 | -0.87% | |
| 17.07 | 17.54 | 16.97 | 17.33 | +1.64% | |
| 16.88 | 17.50 | 16.88 | 17.05 | +2.96% | |
| 16.78 | 16.85 | 16.43 | 16.56 | -0.90% | |
| 16.94 | 16.97 | 16.32 | 16.71 | -1.94% | |
| 16.58 | 17.16 | 16.50 | 17.04 | +3.09% | |
| 15.75 | 16.59 | 15.75 | 16.53 | +4.49% | |
| 16.66 | 16.76 | 15.76 | 15.82 | -5.50% | |
| 16.47 | 17.30 | 16.47 | 16.74 | +2.95% | |
| 16.22 | 16.71 | 15.75 | 16.26 | -1.33% | |
| 16.41 | 16.80 | 14.77 | 16.48 | -18.17% | |
| 20.33 | 20.64 | 19.98 | 20.14 | +0.55% | |
| 20.45 | 20.45 | 19.88 | 20.03 | -1.14% | |
| 19.87 | 20.28 | 19.55 | 20.26 | +0.85% | |
| 20.24 | 20.26 | 19.85 | 20.09 | +0.15% | |
| 20.38 | 20.38 | 19.43 | 20.06 | -2.62% | |
| 20.38 | 20.62 | 19.83 | 20.60 | +2.39% | |
| 20.67 | 20.75 | 19.92 | 20.12 | -1.52% | |
| 20.59 | 20.89 | 20.33 | 20.43 | +0.89% | |
| 20.90 | 20.98 | 20.20 | 20.25 | -3.80% | |
| 21.37 | 21.37 | 20.82 | 21.05 | -1.59% | |
| 22.00 | 22.31 | 21.08 | 21.39 | -2.11% | |
| 21.66 | 22.44 | 21.66 | 21.85 | +1.35% | |
| 20.37 | 21.69 | 20.37 | 21.56 | +5.53% | |
| 20.64 | 20.74 | 20.35 | 20.43 | -1.73% | |
| 20.87 | 21.29 | 20.59 | 20.79 | +0.14% | |
| 20.74 | 21.46 | 20.72 | 20.76 | +0.24% | |
| 21.03 | 21.09 | 20.46 | 20.71 | -1.52% | |
| 21.07 | 21.34 | 20.86 | 21.03 | +0.48% | |
| 20.40 | 21.28 | 20.40 | 20.93 | +3.21% | |
| 19.96 | 20.64 | 19.96 | 20.28 | +1.60% | |
| 20.28 | 20.28 | 19.39 | 19.96 | -2.54% | |
| 21.19 | 21.38 | 20.47 | 20.48 | -2.34% | |
| 20.35 | 21.01 | 20.24 | 20.97 | +4.33% | |
| 20.11 | 20.26 | 19.87 | 20.10 | -0.94% | |
| 20.10 | 20.46 | 19.84 | 20.29 | +2.22% | |
| 19.65 | 20.41 | 19.45 | 19.85 | -0.15% | |
| 19.92 | 20.08 | 19.40 | 19.88 | +0.76% | |
| 20.08 | 20.40 | 19.53 | 19.73 | -2.66% | |
| 19.67 | 20.29 | 19.61 | 20.27 | +2.12% | |
| 19.68 | 19.86 | 19.24 | 19.85 | +0.40% | |
| 19.12 | 19.95 | 19.12 | 19.77 | +2.17% | |
| 19.43 | 19.63 | 19.21 | 19.35 | -0.67% | |
| 19.75 | 19.78 | 18.88 | 19.48 | -1.91% | |
| 20.62 | 20.77 | 19.56 | 19.86 | -4.47% | |
| 21.32 | 21.57 | 20.74 | 20.79 | -2.39% | |
| 22.29 | 22.41 | 20.91 | 21.30 | -4.61% | |
| 22.14 | 22.60 | 22.00 | 22.33 | -2.10% | |
| 21.50 | 22.88 | 21.40 | 22.81 | +6.14% | |
| 21.73 | 21.99 | 21.38 | 21.49 | +0.28% | |
| 21.70 | 21.77 | 21.35 | 21.43 | -0.33% | |
| 21.63 | 21.80 | 21.02 | 21.50 | +0.61% | |
| 21.45 | 21.59 | 21.04 | 21.37 | -0.51% | |
| 22.07 | 22.07 | 21.22 | 21.48 | -2.63% | |
| 22.18 | 22.21 | 21.75 | 22.06 | -0.45% | |
| 22.56 | 22.82 | 22.02 | 22.16 | -2.16% | |
| 22.38 | 22.79 | 22.22 | 22.65 | +1.62% | |
| 22.65 | 22.75 | 22.18 | 22.29 | -0.67% | |
| 22.92 | 22.94 | 22.28 | 22.44 | -2.69% | |
| 22.97 | 23.13 | 22.84 | 23.06 | +1.77% | |
| 22.40 | 22.83 | 22.30 | 22.66 | +0.49% | |
| 22.20 | 22.72 | 22.08 | 22.55 | +1.30% | |
| 22.00 | 22.45 | 22.00 | 22.26 | +1.97% | |
| 21.44 | 21.96 | 21.18 | 21.83 | +1.91% | |
| 21.14 | 21.56 | 20.98 | 21.42 | +0.56% | |
| 21.51 | 21.51 | 21.01 | 21.30 | -2.43% | |
| 21.68 | 21.92 | 21.19 | 21.83 | +0.97% | |
| 21.65 | 21.80 | 21.29 | 21.62 | -0.87% | |
| 22.21 | 22.32 | 21.74 | 21.81 | -2.50% | |
| 22.76 | 23.08 | 22.23 | 22.37 | -0.53% | |
| 22.64 | 22.89 | 22.30 | 22.49 | -0.18% | |
| 20.39 | 23.01 | 20.39 | 22.53 | +10.88% | |
| 21.05 | 21.41 | 19.40 | 20.32 | -15.12% | |
| 24.77 | 24.82 | 22.75 | 23.94 | -4.85% | |
| 25.81 | 25.81 | 24.74 | 25.16 | -3.86% | |
| 25.73 | 26.73 | 25.54 | 26.17 | +2.95% | |
| 25.67 | 25.67 | 25.10 | 25.42 | +0.20% | |
| 24.86 | 25.77 | 24.55 | 25.37 | +2.88% | |
| 24.20 | 24.83 | 24.14 | 24.66 | +0.90% | |
| 23.77 | 24.59 | 23.77 | 24.44 | +3.17% | |
| 23.95 | 24.17 | 23.49 | 23.69 | +0.30% | |
| 23.77 | 24.02 | 23.29 | 23.62 | +0.85% | |
| 23.01 | 23.50 | 22.65 | 23.42 | +2.00% | |
| 22.68 | 23.01 | 22.50 | 22.96 | +1.01% | |
| 22.63 | 22.84 | 22.51 | 22.73 | +0.84% | |
| 22.27 | 22.58 | 22.14 | 22.54 | +1.30% | |
| 21.73 | 22.58 | 21.73 | 22.25 | +3.15% | |
| 22.88 | 22.88 | 21.37 | 21.57 | -8.99% | |
| 23.09 | 23.83 | 23.00 | 23.70 | +2.95% | |
| 23.29 | 23.40 | 22.83 | 23.02 | -1.24% | |
| 23.77 | 23.84 | 23.07 | 23.31 | -2.47% | |
| 23.95 | 24.43 | 23.70 | 23.90 | -0.17% | |
| 23.62 | 23.96 | 23.59 | 23.94 | +2.61% | |
| 24.38 | 24.90 | 23.03 | 23.33 | -4.50% | |
| 24.03 | 24.49 | 23.20 | 24.43 | -1.61% | |
| 24.76 | 25.02 | 24.50 | 24.83 | +0.81% | |
| 25.27 | 25.50 | 24.34 | 24.63 | -2.73% | |
| 25.08 | 25.94 | 25.08 | 25.32 | +0.88% | |
| 24.67 | 25.14 | 24.32 | 25.10 | +2.87% | |
| 24.41 | 25.17 | 23.63 | 24.40 | +1.16% | |
| 24.38 | 24.53 | 23.70 | 24.12 | +0.25% | |
| 24.28 | 24.50 | 23.87 | 24.06 | -1.51% | |
| 23.38 | 24.46 | 23.38 | 24.43 | +4.22% | |
| 22.95 | 23.44 | 22.79 | 23.44 | +2.14% | |
| 21.17 | 23.26 | 20.78 | 22.95 | +7.90% | |
| 20.53 | 21.56 | 20.51 | 21.27 | +5.04% | |
| 21.10 | 21.35 | 20.20 | 20.25 | -3.80% | |
| 20.81 | 21.36 | 20.46 | 21.05 | +0.24% | |
| 20.77 | 21.60 | 20.73 | 21.00 | +1.16% | |
| 20.42 | 21.36 | 20.39 | 20.76 | +2.27% | |
| 20.49 | 20.89 | 20.26 | 20.30 | -1.46% | |
| 21.08 | 21.21 | 20.32 | 20.60 | -1.86% | |
| 18.47 | 21.08 | 18.47 | 20.99 | +13.77% | |
| 18.62 | 18.87 | 17.92 | 18.45 | -0.91% | |
| 18.65 | 19.35 | 18.38 | 18.62 | -1.06% | |
| 19.12 | 19.39 | 18.44 | 18.82 | -4.03% | |
| 21.02 | 21.30 | 19.12 | 19.61 | -4.99% | |
| 20.26 | 21.46 | 20.26 | 20.64 | +4.35% | |
| 18.57 | 19.91 | 17.98 | 19.78 | +7.38% | |
| 17.64 | 18.68 | 17.54 | 18.42 | +0.38% | |
| 17.91 | 18.71 | 17.56 | 18.35 | +2.92% | |
| 17.65 | 17.83 | 17.10 | 17.83 | -0.34% | |
| 18.16 | 18.26 | 17.31 | 17.89 | -1.43% | |
| 17.99 | 18.24 | 17.55 | 18.15 | +1.34% | |
| 18.05 | 18.67 | 17.82 | 17.91 | -0.72% | |
| 19.50 | 19.92 | 17.99 | 18.04 | -3.89% | |
| 18.66 | 19.31 | 17.97 | 18.77 | +4.28% | |
| 17.76 | 18.09 | 17.59 | 18.00 | +1.07% | |
| 18.04 | 18.64 | 17.76 | 17.81 | -1.60% | |
| 18.65 | 18.65 | 17.98 | 18.10 | -2.95% | |
| 18.50 | 18.78 | 18.17 | 18.65 | +0.92% | |
| 18.87 | 19.38 | 18.12 | 18.48 | -2.01% | |
| 19.10 | 19.50 | 18.66 | 18.86 | -0.58% | |
| 18.93 | 19.41 | 18.85 | 18.97 | +0.58% | |
| 18.46 | 19.00 | 17.95 | 18.86 | +1.95% | |
| 17.90 | 18.61 | 17.61 | 18.50 | +3.70% | |
| 18.04 | 18.19 | 17.54 | 17.84 | -1.76% | |
| 17.47 | 18.47 | 17.22 | 18.16 | +5.28% | |
| 16.25 | 17.41 | 16.25 | 17.25 | +5.05% | |
| 15.76 | 16.59 | 15.55 | 16.42 | +3.66% | |
| 16.00 | 16.23 | 15.69 | 15.84 | -1.31% | |
| 16.21 | 16.43 | 15.94 | 16.05 | -1.95% | |
| 16.65 | 16.67 | 16.13 | 16.37 | -0.85% | |
| 16.75 | 16.79 | 16.46 | 16.51 | -1.61% | |
| 17.00 | 17.38 | 16.69 | 16.78 | -1.70% | |
| 17.10 | 17.24 | 16.90 | 17.07 | -0.18% | |
| 17.04 | 17.40 | 16.97 | 17.10 | +0.47% | |
| 16.36 | 17.24 | 16.28 | 17.02 | +5.26% | |
| 16.71 | 16.76 | 16.10 | 16.17 | -4.88% | |
| 17.71 | 17.81 | 16.64 | 17.00 | -5.24% | |
| 18.25 | 18.25 | 17.65 | 17.94 | -2.71% | |
| 18.32 | 18.74 | 18.12 | 18.44 | +1.26% | |
| 18.38 | 18.55 | 18.13 | 18.21 | -0.27% | |
| 18.39 | 18.83 | 18.22 | 18.26 | -1.24% | |
| 18.26 | 18.66 | 17.94 | 18.49 | +1.71% | |
| 17.62 | 18.44 | 17.60 | 18.18 | +2.36% | |
| 17.85 | 17.98 | 17.45 | 17.76 | -0.34% | |
| 16.90 | 17.84 | 16.42 | 17.82 | +6.96% | |
| 17.19 | 17.48 | 16.63 | 16.66 | -3.25% | |
| 17.47 | 17.57 | 17.04 | 17.22 | -0.46% | |
| 17.47 | 17.69 | 17.25 | 17.30 | -1.48% | |
| 17.14 | 17.69 | 17.10 | 17.56 | +2.21% | |
| 17.31 | 17.33 | 17.16 | 17.18 | -1.15% | |
| 17.15 | 17.40 | 17.01 | 17.38 | +1.58% | |
| 16.81 | 17.22 | 16.80 | 17.11 | +1.78% | |
| 16.73 | 16.96 | 16.71 | 16.81 | -0.24% | |
| 16.65 | 17.38 | 16.55 | 16.85 | +1.75% | |
| 16.29 | 16.62 | 16.13 | 16.56 | +0.85% | |
| 16.38 | 16.58 | 16.16 | 16.42 | +0.43% | |
| 16.00 | 16.60 | 15.96 | 16.35 | +1.74% | |
| 15.91 | 16.41 | 15.69 | 16.07 | +0.63% | |
| 16.33 | 16.40 | 15.80 | 15.97 | -2.02% | |
| 16.88 | 16.88 | 16.13 | 16.30 | -2.40% | |
| 16.70 | 17.29 | 16.53 | 16.70 | -0.18% | |
| 15.91 | 16.86 | 15.84 | 16.73 | +4.89% | |
| 15.46 | 15.97 | 15.37 | 15.95 | +4.11% | |
| 15.94 | 16.05 | 15.20 | 15.32 | -4.37% | |
| 15.72 | 16.14 | 15.61 | 16.02 | +1.84% | |
| 15.80 | 15.96 | 15.61 | 15.73 | -0.82% | |
| 15.35 | 16.00 | 15.34 | 15.86 | +3.32% | |
| 15.47 | 15.48 | 15.05 | 15.35 | +0.46% | |
| 15.25 | 15.65 | 15.23 | 15.28 | -0.71% | |
| 15.10 | 15.46 | 15.05 | 15.39 | +1.99% | |
| 15.06 | 15.33 | 15.06 | 15.09 | -0.53% | |
| 14.80 | 15.33 | 14.69 | 15.17 | +3.62% | |
| 14.56 | 14.73 | 14.38 | 14.64 | -0.54% | |
| 14.43 | 15.15 | 14.39 | 14.72 | +2.36% | |
| 14.61 | 14.72 | 14.27 | 14.38 | +0.07% | |
| 14.37 | 14.71 | 14.20 | 14.37 | +0.49% | |
| 14.27 | 14.51 | 14.10 | 14.30 | -0.83% | |
| 15.68 | 15.69 | 14.40 | 14.42 | -8.21% | |
| 16.12 | 16.27 | 15.66 | 15.71 | -3.02% | |
| 16.17 | 16.66 | 16.09 | 16.20 | +0.19% | |
| 16.47 | 16.73 | 16.14 | 16.17 | -1.76% | |
| 16.46 | 16.79 | 16.26 | 16.46 | +1.29% | |
| 15.50 | 16.62 | 15.44 | 16.25 | +5.66% | |
| 17.71 | 17.81 | 14.80 | 15.38 | -15.26% | |
| 18.85 | 18.85 | 18.11 | 18.15 | -3.82% | |
| 18.71 | 19.01 | 18.52 | 18.87 | +1.56% | |
| 18.44 | 18.75 | 18.39 | 18.58 | -0.80% | |
| 18.51 | 18.77 | 18.20 | 18.73 | +0.75% | |
| 18.51 | 18.76 | 18.31 | 18.59 | +0.05% | |
| 19.15 | 19.33 | 18.45 | 18.58 | -4.23% | |
| 19.52 | 19.75 | 19.13 | 19.40 | -1.37% | |
| 19.55 | 19.93 | 19.25 | 19.67 | -0.41% | |
| 20.14 | 20.43 | 19.74 | 19.75 | -1.64% | |
| 20.43 | 20.48 | 20.06 | 20.08 | -0.74% | |
| 19.64 | 20.40 | 19.63 | 20.23 | +3.58% | |
| 19.19 | 19.56 | 19.08 | 19.53 | +1.56% | |
| 19.13 | 19.53 | 19.07 | 19.23 | +0.52% | |
| 19.74 | 19.89 | 19.11 | 19.13 | -2.55% | |
| 19.39 | 20.03 | 19.39 | 19.63 | +0.77% | |
| 19.86 | 19.99 | 19.18 | 19.48 | -1.22% | |
| 20.60 | 20.89 | 19.42 | 19.72 | -3.85% | |
| 20.33 | 20.60 | 20.10 | 20.51 | -0.39% | |
| 20.79 | 21.38 | 20.59 | 20.59 | +0.10% | |
| 20.75 | 20.96 | 20.32 | 20.57 | -0.44% | |
| 20.63 | 20.68 | 20.24 | 20.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASIX chart for longer ranges.