AdvanSix Inc.
ASIXNYSEBasic Materials● Active
$21.45
$-0.03(-0.14%)
Market Cap$578271279
P/E Ratio—
52W High$26.73
52W Low$14.1
AdvanSix Inc.（ASIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asix · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.10
Mar 18, 2022
-62.4% from here
5-Year Low5Y
$14.10
Nov 18, 2025
+52.2% from low
IPO Priceadj.
$16.64
Sep 15, 2016
+28.9% since IPO
1 Year Ago
$24.42
Jun 9, 2025
-12.1% in 1Y
5 Years Ago
$31.56
Jun 8, 2021
-32.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.45 | $21.55 | $21.04 | $21.44 | $21.44 | 76K | -0.05% |
| Jun 5, 2026 | $22.07 | $22.07 | $21.22 | $21.48 | $21.48 | 151K | -2.67% |
| Jun 4, 2026 | $22.18 | $22.21 | $21.75 | $22.06 | $22.06 | 178K | -0.54% |
| Jun 3, 2026 | $22.56 | $22.82 | $22.02 | $22.16 | $22.16 | 152K | -1.77% |
| Jun 2, 2026 | $22.38 | $22.79 | $22.22 | $22.65 | $22.65 | 133K | +1.21% |
| Jun 1, 2026 | $22.65 | $22.75 | $22.18 | $22.29 | $22.29 | 137K | -1.59% |
| May 29, 2026 | $22.92 | $22.94 | $22.28 | $22.44 | $22.44 | 187K | -2.09% |
| May 28, 2026 | $22.97 | $23.13 | $22.84 | $23.06 | $23.06 | 215K | +0.39% |
| May 27, 2026 | $22.40 | $22.83 | $22.30 | $22.66 | $22.66 | 214K | +1.16% |
| May 26, 2026 | $22.20 | $22.72 | $22.08 | $22.55 | $22.55 | 199K | +1.58% |
| May 22, 2026 | $22.00 | $22.45 | $22.00 | $22.26 | $22.26 | 231K | +1.18% |
| May 21, 2026 | $21.44 | $21.96 | $21.18 | $21.83 | $21.83 | 299K | +1.82% |
| May 20, 2026 | $21.14 | $21.56 | $20.98 | $21.42 | $21.42 | 234K | +1.32% |
| May 19, 2026 | $21.51 | $21.51 | $21.01 | $21.30 | $21.30 | 217K | -0.98% |
| May 18, 2026 | $21.68 | $21.92 | $21.19 | $21.83 | $21.83 | 276K | +0.69% |
| May 15, 2026 | $21.65 | $21.80 | $21.29 | $21.62 | $21.62 | 286K | -0.14% |
| May 14, 2026 | $22.21 | $22.32 | $21.74 | $21.81 | $21.81 | 342K | -1.80% |
| May 13, 2026 | $22.76 | $23.08 | $22.23 | $22.37 | $22.37 | 330K | -1.71% |
| May 12, 2026 | $22.64 | $22.89 | $22.30 | $22.49 | $22.49 | 413K | -0.66% |
| May 11, 2026 | $20.39 | $23.01 | $20.39 | $22.53 | $22.53 | 681K | +10.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASIX
Jan 1 → Dec 31 · 6 years2026+22.7%$17.47 → $21.44
+22.7%
2025-39.5%$28.61 → $17.30
-39.5%
2024-4.1%$29.70 → $28.49
-4.1%
2023-21.5%$38.16 → $29.96
-21.5%
2022-19.7%$47.36 → $38.02
-19.7%
2021+50.1%$31.48 → $47.25
+50.1%
Best Year2021 · +50.1%
Worst Year2025 · -39.5%
Positive Years2 / 6
Avg Annual Return-2.0%
6Y Total Return-31.9%
6Y CAGR~-6.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in ASIX?
If you invested $1,000 in ASIX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,289
Total Return+28.9%
CAGR~+2.6% / yr
Profit+$289
Based on Sep 15, 2016 · $16.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AdvanSix Inc.（ASIX）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASIX 历史股价FMP 日线复权 OHLCV