Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.79	36.28	35.50	36.10	36.10	-0.44%	624,835
Aug 13, 2025	34.04	36.27	33.91	36.26	36.26	6.93%	823,449
Aug 12, 2025	33.15	33.93	32.95	33.91	33.91	3.32%	545,626
Aug 11, 2025	33.00	33.20	32.35	32.82	32.82	-0.12%	639,654
Aug 8, 2025	33.30	33.65	32.80	32.86	32.86	-0.99%	630,225
Aug 7, 2025	33.94	34.06	32.99	33.19	33.19	-0.42%	761,245
Aug 6, 2025	34.25	34.50	33.29	33.33	33.33	-2.49%	914,408
Aug 5, 2025	34.39	34.77	34.04	34.18	34.18	0.53%	969,371
Aug 4, 2025	33.98	34.17	33.60	34.00	34.00	0.62%	1,010,082
Aug 1, 2025	31.40	33.90	31.15	33.79	33.79	7.03%	1,835,294
Jul 31, 2025	31.46	31.73	31.10	31.57	31.57	-0.50%	996,246
Jul 30, 2025	33.00	33.03	31.63	31.73	31.73	-4.08%	814,137
Jul 29, 2025	33.73	33.73	32.82	33.08	33.08	-1.66%	664,900
Jul 28, 2025	33.87	34.15	33.32	33.64	33.64	-0.97%	458,441
Jul 25, 2025	33.68	34.06	33.18	33.97	33.97	1.19%	557,177
Jul 24, 2025	33.95	34.30	33.38	33.57	33.57	-1.99%	715,968
Jul 23, 2025	33.77	34.32	33.23	34.25	34.25	2.24%	943,009
Jul 22, 2025	33.21	33.63	32.97	33.50	33.50	1.42%	625,463
Jul 21, 2025	32.68	33.20	32.52	33.03	33.03	1.63%	818,447
Jul 18, 2025	33.29	33.29	32.20	32.50	32.50	-1.93%	681,617
Jul 17, 2025	33.12	33.63	33.01	33.14	33.14	0.18%	899,884
Jul 16, 2025	33.00	33.13	32.34	33.08	33.08	0.12%	790,508
Jul 15, 2025	33.86	33.88	33.03	33.04	33.04	-1.64%	554,220
Jul 14, 2025	33.89	34.11	33.29	33.59	33.59	-1.81%	721,495
Jul 11, 2025	34.14	34.45	33.96	34.21	34.21	-2.06%	893,617
Jul 10, 2025	34.74	35.79	34.42	34.93	34.93	0.81%	707,648
Jul 9, 2025	33.88	34.78	33.37	34.65	34.65	2.64%	1,400,207
Jul 8, 2025	33.43	34.62	33.39	33.76	33.76	1.84%	891,012
Jul 7, 2025	33.90	34.27	33.04	33.15	33.15	-3.72%	516,715
Jul 3, 2025	34.73	34.75	34.30	34.43	34.43	0.03%	321,800
Jul 2, 2025	33.81	34.47	33.48	34.42	34.42	2.78%	919,956
Jul 1, 2025	32.20	33.87	31.91	33.49	33.49	3.65%	1,111,355
Jun 30, 2025	32.84	33.03	32.29	32.31	32.31	-1.61%	919,632
Jun 27, 2025	33.10	33.49	32.70	32.84	32.84	-0.64%	2,024,916
Jun 26, 2025	33.13	33.41	32.91	33.05	33.05	0.82%	810,902
Jun 25, 2025	33.34	33.80	32.65	32.78	32.78	-3.47%	943,195
Jun 24, 2025	34.12	34.69	33.89	33.96	33.96	0.95%	709,088
Jun 23, 2025	33.27	33.72	32.74	33.64	33.64	0.60%	764,118
Jun 20, 2025	34.14	34.17	33.30	33.44	33.44	-2.14%	849,704
Jun 18, 2025	33.87	34.75	33.87	34.17	33.90	0.38%	600,724
Jun 17, 2025	34.64	34.91	33.98	34.04	33.77	-2.55%	633,179
Jun 16, 2025	34.93	35.35	34.41	34.93	34.65	1.84%	873,114
Jun 13, 2025	34.99	35.49	34.18	34.30	34.03	-3.98%	624,061
Jun 12, 2025	35.60	35.90	35.15	35.72	35.43	-0.94%	701,837
Jun 11, 2025	37.67	37.67	35.74	36.06	35.77	-4.07%	1,008,597
Jun 10, 2025	37.85	38.28	37.56	37.59	37.29	0.05%	535,584
Jun 9, 2025	37.37	38.08	37.24	37.57	37.27	1.43%	356,537
Jun 6, 2025	37.26	37.34	36.82	37.04	36.74	1.95%	400,485
Jun 5, 2025	36.75	36.98	36.19	36.33	36.04	-0.38%	451,785
Jun 4, 2025	36.51	37.02	36.38	36.47	36.18	-0.30%	393,332