Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.92	36.37	35.50	35.55	35.55	-1.88%	656,923
Mar 26, 2026	35.89	36.78	35.89	36.23	36.23	-0.11%	880,722
Mar 25, 2026	34.88	36.47	34.47	36.27	36.27	5.68%	1,271,659
Mar 24, 2026	32.94	34.55	32.87	34.32	34.32	2.57%	551,894
Mar 23, 2026	33.05	33.84	32.60	33.46	33.46	4.86%	858,894
Mar 20, 2026	32.06	32.13	31.55	31.91	31.91	-0.41%	1,557,099
Mar 19, 2026	32.19	32.44	31.58	32.04	32.04	-2.64%	1,540,031
Mar 18, 2026	33.76	34.13	32.90	32.91	32.91	-3.46%	832,939
Mar 17, 2026	34.36	34.93	34.03	34.09	34.09	-0.76%	748,161
Mar 16, 2026	34.55	34.79	34.13	34.35	34.08	0.20%	763,007
Mar 13, 2026	34.89	35.24	34.11	34.28	34.01	-0.72%	766,156
Mar 12, 2026	34.97	35.11	34.27	34.53	34.25	-2.60%	766,846
Mar 11, 2026	35.69	36.24	35.07	35.45	35.17	-1.39%	528,460
Mar 10, 2026	36.46	37.41	35.83	35.95	35.66	-1.83%	477,813
Mar 9, 2026	35.92	36.83	35.22	36.62	36.33	0.08%	757,035
Mar 6, 2026	38.40	38.40	36.40	36.59	36.30	-6.28%	879,172
Mar 5, 2026	39.64	40.01	39.02	39.04	38.73	-2.16%	792,229
Mar 4, 2026	40.00	40.29	39.35	39.90	39.58	-0.37%	666,839
Mar 3, 2026	39.61	40.41	38.84	40.05	39.73	-2.03%	570,491
Mar 2, 2026	40.37	41.13	39.37	40.88	40.55	-0.46%	614,416
Feb 27, 2026	40.64	41.25	40.08	41.07	40.74	-0.10%	818,000
Feb 26, 2026	41.78	42.36	40.73	41.11	40.78	-1.32%	901,046
Feb 25, 2026	42.50	42.66	41.21	41.66	41.33	-1.51%	712,028
Feb 24, 2026	42.35	43.49	42.24	42.30	41.96	0.45%	552,330
Feb 23, 2026	41.98	42.51	40.92	42.11	41.77	-1.08%	771,262
Feb 20, 2026	42.46	43.21	41.83	42.57	42.23	0.14%	604,707
Feb 19, 2026	43.05	43.27	41.74	42.51	42.17	-1.78%	710,443
Feb 18, 2026	43.06	43.92	42.68	43.28	42.93	0.56%	929,700
Feb 17, 2026	43.01	43.24	42.38	43.04	42.70	0.68%	943,269
Feb 13, 2026	43.09	44.05	42.49	42.75	42.41	2.17%	1,178,263
Feb 12, 2026	41.85	44.85	40.53	41.84	41.51	2.37%	1,902,778
Feb 11, 2026	40.55	40.95	39.79	40.87	40.54	1.97%	1,281,211
Feb 10, 2026	39.37	40.31	39.37	40.08	39.76	2.74%	595,026
Feb 9, 2026	38.69	39.18	38.30	39.01	38.70	0.64%	552,947
Feb 6, 2026	38.57	39.08	38.50	38.76	38.45	1.17%	795,805
Feb 5, 2026	38.96	39.36	37.78	38.31	38.00	-2.32%	718,584
Feb 4, 2026	37.88	39.35	37.62	39.22	38.91	4.87%	949,521
Feb 3, 2026	36.55	37.89	36.55	37.40	37.10	2.33%	796,888
Feb 2, 2026	36.01	37.09	35.95	36.55	36.26	1.11%	844,210
Jan 30, 2026	35.63	36.37	35.63	36.15	35.86	0.39%	2,619,643
Jan 29, 2026	36.35	36.75	35.35	36.01	35.72	-0.41%	1,021,064
Jan 28, 2026	36.84	36.86	35.86	36.16	35.87	-1.50%	934,585
Jan 27, 2026	36.91	37.35	36.40	36.71	36.42	-0.65%	650,394
Jan 26, 2026	37.67	37.77	36.37	36.95	36.65	-1.20%	1,047,229
Jan 23, 2026	37.38	37.66	36.97	37.40	37.10	-0.64%	801,173
Jan 22, 2026	37.05	37.67	37.02	37.64	37.34	2.12%	905,033
Jan 21, 2026	36.26	37.06	35.90	36.86	36.56	3.08%	816,266
Jan 20, 2026	35.04	36.04	35.04	35.76	35.47	0.31%	1,286,872
Jan 16, 2026	35.80	35.83	35.46	35.65	35.36	-0.97%	1,151,520
Jan 15, 2026	35.15	36.26	34.89	36.00	35.71	2.92%	1,167,743