Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	32.59	33.11	32.29	32.78	-	0.40%	266,301
Oct 27, 2025	32.78	33.09	32.56	32.65	32.65	0.06%	357,433
Oct 24, 2025	33.01	33.13	32.59	32.63	32.63	0.28%	463,442
Oct 23, 2025	31.95	32.69	31.90	32.54	32.54	2.33%	545,055
Oct 22, 2025	32.11	32.32	31.71	31.80	31.80	-0.90%	333,843
Oct 21, 2025	31.75	32.30	31.75	32.09	32.09	0.50%	391,687
Oct 20, 2025	31.52	31.98	31.48	31.93	31.93	1.82%	369,074
Oct 17, 2025	31.16	31.45	31.07	31.36	31.36	0.61%	367,269
Oct 16, 2025	31.31	31.45	30.78	31.17	31.17	-0.13%	521,973
Oct 15, 2025	31.40	31.65	30.88	31.21	31.21	-0.13%	598,274
Oct 14, 2025	30.32	31.78	30.32	31.25	31.25	0.68%	641,436
Oct 13, 2025	30.68	31.17	30.61	31.04	31.04	2.21%	429,411
Oct 10, 2025	31.61	31.82	30.29	30.37	30.37	-3.95%	486,474
Oct 9, 2025	32.33	32.33	31.51	31.62	31.62	-1.50%	509,996
Oct 8, 2025	32.18	32.23	31.78	32.10	32.10	0.41%	333,465
Oct 7, 2025	32.63	32.86	31.92	31.97	31.97	-1.81%	484,672
Oct 6, 2025	32.98	33.02	32.32	32.56	32.56	-0.70%	559,420
Oct 3, 2025	32.74	33.18	32.64	32.79	32.79	0.64%	389,625
Oct 2, 2025	31.92	32.75	31.85	32.58	32.58	1.65%	513,227
Oct 1, 2025	32.65	33.04	31.90	32.05	32.05	-2.73%	437,749
Sep 30, 2025	32.49	33.00	32.04	32.95	32.95	1.07%	731,088
Sep 29, 2025	33.00	33.00	32.26	32.60	32.60	-0.73%	531,395
Sep 26, 2025	32.63	32.91	32.47	32.84	32.84	0.86%	747,235
Sep 25, 2025	33.50	33.60	32.36	32.56	32.56	-3.47%	568,844
Sep 24, 2025	34.32	34.72	33.57	33.73	33.73	-1.92%	562,243
Sep 23, 2025	34.78	35.28	34.10	34.39	34.39	-1.01%	536,793
Sep 22, 2025	35.14	35.14	34.69	34.74	34.74	-1.14%	515,863
Sep 19, 2025	36.50	36.50	35.10	35.14	35.14	-3.28%	1,158,816
Sep 18, 2025	36.20	36.65	35.97	36.33	36.33	1.23%	603,133
Sep 17, 2025	36.37	36.87	35.42	35.89	35.89	0.34%	684,408
Sep 16, 2025	35.89	36.03	35.56	35.77	35.77	-0.22%	437,170
Sep 15, 2025	36.37	36.63	35.73	35.85	35.85	-0.97%	387,387
Sep 12, 2025	36.71	36.92	36.06	36.20	36.20	-3.70%	458,067
Sep 11, 2025	36.74	37.62	36.69	37.59	37.31	3.04%	421,954
Sep 10, 2025	36.74	37.16	36.27	36.48	36.21	-1.35%	347,727
Sep 9, 2025	37.58	37.76	36.95	36.98	36.71	-2.32%	487,748
Sep 8, 2025	37.70	37.89	36.71	37.86	37.58	0.37%	405,011
Sep 5, 2025	37.47	38.31	37.38	37.72	37.44	1.13%	592,442
Sep 4, 2025	36.73	37.36	36.29	37.30	37.02	2.00%	339,766
Sep 3, 2025	36.48	36.92	36.26	36.57	36.30	-0.16%	415,637
Sep 2, 2025	36.46	36.96	36.08	36.63	36.36	-2.06%	332,435
Aug 29, 2025	37.40	37.67	37.21	37.40	37.12	0.46%	507,652
Aug 28, 2025	37.68	37.68	36.89	37.23	36.95	-0.80%	466,113
Aug 27, 2025	36.93	37.78	36.93	37.53	37.25	1.00%	483,208
Aug 26, 2025	37.76	38.22	37.03	37.16	36.89	-1.33%	879,931
Aug 25, 2025	37.13	37.74	37.09	37.66	37.38	0.37%	901,131
Aug 22, 2025	35.74	37.70	35.53	37.52	37.24	6.14%	608,436
Aug 21, 2025	35.08	35.50	34.80	35.35	35.09	-0.37%	394,294
Aug 20, 2025	35.75	36.04	35.43	35.48	35.22	-1.44%	454,509
Aug 19, 2025	35.95	36.34	35.76	36.00	35.73	0.67%	517,456