Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	42.16	44.78	42.16	42.95	42.66	2.90%	1,173,453
Feb 12, 2025	41.59	42.24	41.43	41.74	41.46	-1.35%	605,144
Feb 11, 2025	42.09	42.76	41.98	42.31	42.03	0.69%	364,005
Feb 10, 2025	42.57	42.73	41.75	42.02	41.74	-0.19%	465,530
Feb 7, 2025	42.75	42.75	41.99	42.10	41.82	-1.22%	493,452
Feb 6, 2025	43.14	43.23	42.31	42.62	42.34	-0.19%	606,402
Feb 5, 2025	43.38	43.38	42.47	42.70	42.42	-1.02%	500,547
Feb 4, 2025	42.50	43.28	42.36	43.14	42.85	1.99%	436,328
Feb 3, 2025	41.91	42.42	41.17	42.30	42.02	-1.40%	532,226
Jan 31, 2025	43.34	43.60	42.46	42.90	42.61	-2.17%	692,724
Jan 30, 2025	43.32	44.13	42.90	43.85	43.56	2.14%	732,084
Jan 29, 2025	42.79	43.70	42.67	42.93	42.64	0.37%	543,179
Jan 28, 2025	43.07	43.19	42.56	42.77	42.49	-0.90%	514,430
Jan 27, 2025	42.53	43.22	42.45	43.16	42.87	1.17%	494,789
Jan 24, 2025	42.85	43.16	42.28	42.66	42.38	-0.70%	441,948
Jan 23, 2025	42.12	43.10	42.01	42.96	42.67	1.51%	490,378
Jan 22, 2025	42.96	43.02	42.22	42.32	42.04	-1.99%	301,921
Jan 21, 2025	42.51	43.21	42.22	43.18	42.89	1.74%	389,142
Jan 17, 2025	42.11	42.67	41.71	42.44	42.16	2.19%	462,642
Jan 16, 2025	41.59	41.83	40.72	41.53	41.25	-0.10%	494,352