NYSE · ASIX · stock
AdvanSix Inc. (ASIX) stock price history
Every NYSE trading session of AdvanSix Inc. from Sep 15, 2016 to Sep 28, 2026: 2,522 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASIX adjusted close, 2016 to 2026
- $51.43
- All time high, 2022
- $26.53
- 52 week high, $13.88 low
- 2,522
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ASIX key facts
- AdvanSix Inc. (ASIX) closed at $15.78 on Sep 28, 2026 on NYSE.
- ASIX's all time high close is $51.43, set on Mar 17, 2022; its all time low close is $7.66 on Mar 12, 2020.
- ASIX's 52 week range is $13.88 to $26.53.
- ASIX returned -16.7% over the year to Sep 28, 2026 and -56.3% over five years.
- Over ten years ASIX returned +2%, +0.2% a year compounded.
- ASIX's deepest drawdown was -81.6% from Oct 31, 2017 to Mar 12, 2020.
- DataCedar holds 2,522 daily sessions of ASIX history from Sep 15, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ASIX price chart, 2016 to 2026
ASIX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -22.2% |
| 6 months | -33.9% |
| Year to date | -8.7% |
| 1 year | -16.7% |
| 3 years | -44.8% |
| 5 years | -56.3% |
| 10 years | +2.2% |
| Since Sep 15, 2016 | +5.4% |
| Compound annual growth, 10.0 years | +0.5% |
ASIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $51.43 on Mar 17, 2022
- All time low close
- $7.66 on Mar 12, 2020
- 52 week high
- $26.53 on May 5, 2026
- 52 week low
- $13.88 on Nov 18, 2025
- Deepest drawdown
- -81.6% from Oct 31, 2017 to Mar 12, 2020, recovered Oct 25, 2021
- Best single session
- +25.7% on Mar 13, 2020
- Worst single session
- -22.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 53.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +137%
- Worst calendar year
- 2018, -42%
ASIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 15, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.20 | $26.53 | $14.77 | $15.78 | -7.4% | 63.5M | 185 |
| 2025 | $27.26 | $31.04 | $13.88 | $17.03 | -37.3% | 66.5M | 250 |
| 2024 | $27.65 | $31.45 | $19.66 | $27.15 | -2.7% | 35.4M | 252 |
| 2023 | $34.88 | $40.73 | $22.13 | $27.90 | -19.7% | 41.4M | 250 |
| 2022 | $42.72 | $51.67 | $27.95 | $34.75 | -18.5% | 52.6M | 251 |
| 2021 | $18.24 | $45.95 | $17.62 | $42.62 | +137.0% | 57M | 252 |
| 2020 | $18.04 | $19.13 | $7.25 | $17.98 | +0.2% | 61.1M | 253 |
| 2019 | $21.38 | $31.41 | $17.12 | $17.96 | -18.0% | 39.8M | 252 |
| 2018 | $38.24 | $39.98 | $20.30 | $21.90 | -42.1% | 58.9M | 251 |
| 2017 | $19.79 | $41.84 | $18.79 | $37.85 | +90.0% | 66.8M | 251 |
| 2016 | $10.80 | $21.01 | $10.80 | $19.92 | n/a | 51.7M | 75 |
ASIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.78 | -6.1% |
| August 2026 | $16.81 | -16.2% |
| July 2026 | $20.06 | +0.9% |
| June 2026 | $19.88 | -11.4% |
| May 2026 | $22.44 | -8.3% |
| April 2026 | $24.48 | +1.1% |
| March 2026 | $24.22 | +38.0% |
| February 2026 | $17.55 | +12.6% |
| January 2026 | $15.60 | -8.4% |
| December 2025 | $17.03 | +12.4% |
| November 2025 | $15.15 | -16.3% |
| October 2025 | $18.10 | -4.1% |
About the ASIX data
Daily bars. 2,522 sessions from Sep 15, 2016 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ASGI.R abrdn Global Infrastructure Income Fund Rights (expiring October 15, 2026) Rights
- ASGI.V abrdn Global Infrastructure Income Fund Rights (expiring October 15, 2026) Rights when issued
- ASH Ashland INC.
- ASIC Ategrity Specialty Insurance Co Holdings
- ASPN Aspen Aerogels INC
- ASR Southeast Airport Group
- ASX ASE Technology Holding Co., Ltd.
- ATEN A10 Networks, Inc.
Common questions
ASIX share price history
