Avient Corporation (AVNT)
NYSE: AVNT · Real-Time Price · USD
33.32
-0.02 (-0.06%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Avient Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 33.29 | 33.80 | 32.82 | 33.28 | 33.28 | -0.18% | 518,273 |
Apr 25, 2025 | 33.09 | 33.45 | 32.88 | 33.34 | 33.34 | -1.01% | 361,884 |
Apr 24, 2025 | 32.83 | 33.74 | 32.51 | 33.68 | 33.68 | 3.09% | 492,998 |
Apr 23, 2025 | 33.55 | 34.50 | 32.59 | 32.67 | 32.67 | 1.74% | 643,247 |
Apr 22, 2025 | 31.42 | 32.24 | 31.22 | 32.11 | 32.11 | 4.32% | 497,915 |
Apr 21, 2025 | 30.96 | 30.96 | 30.38 | 30.78 | 30.78 | -1.35% | 400,937 |
Apr 17, 2025 | 31.03 | 31.81 | 30.70 | 31.20 | 31.20 | 1.27% | 580,916 |
Apr 16, 2025 | 31.58 | 31.92 | 30.31 | 30.81 | 30.81 | -2.59% | 582,607 |
Apr 15, 2025 | 31.48 | 32.06 | 31.31 | 31.63 | 31.63 | -0.41% | 665,930 |
Apr 14, 2025 | 31.92 | 31.92 | 31.07 | 31.76 | 31.76 | 2.02% | 738,024 |
Apr 11, 2025 | 30.45 | 31.46 | 29.72 | 31.13 | 31.13 | 1.97% | 710,526 |
Apr 10, 2025 | 30.88 | 31.36 | 29.57 | 30.53 | 30.53 | -7.18% | 1,038,124 |
Apr 9, 2025 | 28.40 | 33.16 | 27.86 | 32.89 | 32.89 | 13.69% | 1,543,666 |
Apr 8, 2025 | 31.21 | 31.21 | 28.42 | 28.93 | 28.93 | -3.08% | 1,565,586 |
Apr 7, 2025 | 29.16 | 31.98 | 28.35 | 29.85 | 29.85 | -1.91% | 1,547,840 |
Apr 4, 2025 | 30.92 | 31.10 | 28.96 | 30.43 | 30.43 | -6.37% | 1,628,914 |
Apr 3, 2025 | 36.00 | 36.15 | 32.47 | 32.50 | 32.50 | -14.18% | 1,407,319 |
Apr 2, 2025 | 36.36 | 37.97 | 36.36 | 37.87 | 37.87 | 2.68% | 595,520 |
Apr 1, 2025 | 37.10 | 37.33 | 36.14 | 36.88 | 36.88 | -0.75% | 702,782 |
Mar 31, 2025 | 36.46 | 37.46 | 36.01 | 37.16 | 37.16 | 0.68% | 495,773 |
Mar 28, 2025 | 38.25 | 38.38 | 36.68 | 36.91 | 36.91 | -3.70% | 563,830 |
Mar 27, 2025 | 38.80 | 39.04 | 37.97 | 38.33 | 38.33 | -2.29% | 546,618 |
Mar 26, 2025 | 39.41 | 40.01 | 38.93 | 39.23 | 39.23 | -0.61% | 384,487 |
Mar 25, 2025 | 39.52 | 40.00 | 39.30 | 39.47 | 39.47 | -0.60% | 626,070 |
Mar 24, 2025 | 39.10 | 39.80 | 38.96 | 39.71 | 39.71 | 3.44% | 735,751 |
Mar 21, 2025 | 38.94 | 39.17 | 37.49 | 38.39 | 38.39 | -3.18% | 1,389,928 |
Mar 20, 2025 | 39.91 | 40.41 | 39.61 | 39.65 | 39.65 | -2.05% | 600,333 |
Mar 19, 2025 | 40.37 | 40.61 | 39.88 | 40.48 | 40.48 | 0.72% | 706,001 |
Mar 18, 2025 | 40.10 | 40.54 | 39.87 | 40.19 | 40.19 | -1.13% | 529,930 |
Mar 17, 2025 | 40.25 | 41.02 | 40.25 | 40.65 | 40.38 | 0.89% | 595,718 |
Mar 14, 2025 | 40.10 | 40.56 | 39.70 | 40.29 | 40.02 | 2.03% | 644,570 |
Mar 13, 2025 | 39.96 | 40.62 | 39.22 | 39.49 | 39.23 | -1.59% | 382,409 |
Mar 12, 2025 | 40.69 | 41.05 | 39.78 | 40.13 | 39.86 | -0.32% | 486,400 |
Mar 11, 2025 | 40.71 | 40.81 | 39.88 | 40.26 | 39.99 | -0.94% | 565,813 |
Mar 10, 2025 | 41.39 | 42.02 | 40.40 | 40.64 | 40.37 | -2.78% | 796,940 |
Mar 7, 2025 | 42.39 | 42.65 | 40.45 | 41.80 | 41.52 | -1.88% | 1,134,534 |
Mar 6, 2025 | 41.82 | 42.78 | 41.48 | 42.60 | 42.32 | 1.38% | 875,149 |
Mar 5, 2025 | 40.77 | 42.10 | 40.64 | 42.02 | 41.74 | 4.14% | 656,322 |
Mar 4, 2025 | 40.85 | 41.17 | 39.86 | 40.35 | 40.08 | -2.13% | 629,497 |
Mar 3, 2025 | 43.28 | 43.28 | 40.98 | 41.23 | 40.96 | -3.60% | 553,272 |
Feb 28, 2025 | 42.16 | 42.81 | 41.90 | 42.77 | 42.49 | 1.62% | 563,727 |
Feb 27, 2025 | 42.58 | 42.89 | 41.98 | 42.09 | 41.81 | -1.66% | 515,487 |
Feb 26, 2025 | 43.24 | 43.67 | 42.71 | 42.80 | 42.51 | -0.93% | 422,478 |
Feb 25, 2025 | 43.54 | 44.35 | 43.11 | 43.20 | 42.91 | -0.32% | 613,383 |
Feb 24, 2025 | 43.54 | 44.08 | 43.27 | 43.34 | 43.05 | -0.14% | 644,604 |
Feb 21, 2025 | 44.43 | 44.70 | 42.86 | 43.40 | 43.11 | -1.32% | 1,288,935 |
Feb 20, 2025 | 43.78 | 44.15 | 43.78 | 43.98 | 43.69 | 0.16% | 691,980 |
Feb 19, 2025 | 43.52 | 44.24 | 43.32 | 43.91 | 43.62 | -0.68% | 713,464 |
Feb 18, 2025 | 43.70 | 44.71 | 43.55 | 44.21 | 43.92 | 2.84% | 756,961 |
Feb 14, 2025 | 42.78 | 43.74 | 42.47 | 42.99 | 42.70 | 0.09% | 775,739 |