Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	43.34	43.60	42.46	42.90	42.90	-2.17%	692,485
Jan 30, 2025	43.32	44.13	42.90	43.85	43.85	2.14%	732,084
Jan 29, 2025	42.79	43.70	42.67	42.93	42.93	0.37%	543,179
Jan 28, 2025	43.07	43.19	42.56	42.77	42.77	-0.90%	514,430
Jan 27, 2025	42.53	43.22	42.45	43.16	43.16	1.17%	494,789
Jan 24, 2025	42.85	43.16	42.28	42.66	42.66	-0.70%	441,948
Jan 23, 2025	42.12	43.10	42.01	42.96	42.96	1.51%	490,378
Jan 22, 2025	42.96	43.02	42.22	42.32	42.32	-1.99%	301,921
Jan 21, 2025	42.51	43.21	42.22	43.18	43.18	1.74%	389,142
Jan 17, 2025	42.11	42.67	41.71	42.44	42.44	2.19%	462,642
Jan 16, 2025	41.59	41.83	40.72	41.53	41.53	-0.10%	494,352
Jan 15, 2025	41.51	41.61	40.84	41.57	41.57	3.54%	542,327
Jan 14, 2025	40.09	40.51	39.67	40.15	40.15	0.53%	398,934
Jan 13, 2025	37.91	39.97	37.88	39.94	39.94	4.66%	510,743
Jan 10, 2025	37.70	38.28	37.63	38.16	38.16	-1.62%	569,694
Jan 8, 2025	39.01	39.12	38.31	38.79	38.79	-1.47%	378,023
Jan 7, 2025	39.67	40.03	38.95	39.37	39.37	-0.63%	645,468
Jan 6, 2025	39.72	40.26	39.45	39.62	39.62	0.84%	504,910
Jan 3, 2025	40.36	40.50	38.87	39.29	39.29	-2.41%	671,227
Jan 2, 2025	41.20	41.94	40.05	40.26	40.26	-1.47%	807,385
Dec 31, 2024	40.25	40.99	40.22	40.86	40.86	1.84%	631,009
Dec 30, 2024	40.25	40.41	39.70	40.12	40.12	-0.82%	512,320
Dec 27, 2024	40.94	41.49	40.22	40.45	40.45	-2.22%	409,045
Dec 26, 2024	41.00	41.49	40.96	41.37	41.37	-0.02%	485,651
Dec 24, 2024	41.06	41.40	40.69	41.38	41.38	0.93%	193,969
Dec 23, 2024	41.21	41.54	40.65	41.00	41.00	-1.20%	527,335
Dec 20, 2024	41.14	42.38	41.14	41.50	41.50	-0.46%	1,410,099
Dec 19, 2024	42.69	42.90	41.49	41.69	41.69	-1.60%	737,243
Dec 18, 2024	46.11	46.40	42.33	42.37	42.37	-7.73%	1,086,497
Dec 17, 2024	46.61	47.06	45.75	45.92	45.92	-2.07%	969,288
Dec 16, 2024	47.52	47.67	46.85	46.89	46.89	-1.33%	586,686
Dec 13, 2024	47.79	48.06	47.43	47.52	47.52	-1.66%	449,799
Dec 12, 2024	49.05	49.23	48.32	48.32	48.05	-1.71%	342,254
Dec 11, 2024	49.65	49.86	49.07	49.16	48.88	-0.32%	543,663
Dec 10, 2024	49.87	50.24	48.91	49.32	49.04	-0.92%	525,427
Dec 9, 2024	50.48	50.83	49.64	49.78	49.50	-0.16%	513,659
Dec 6, 2024	50.31	50.41	49.81	49.86	49.58	-0.10%	416,086
Dec 5, 2024	50.75	51.08	49.87	49.91	49.63	-1.05%	570,551
Dec 4, 2024	51.41	51.51	50.29	50.44	50.16	-1.75%	911,723
Dec 3, 2024	51.73	51.73	50.96	51.34	51.05	-0.45%	363,896
Dec 2, 2024	51.35	51.66	50.63	51.57	51.28	0.62%	414,476
Nov 29, 2024	51.76	51.77	51.05	51.25	50.96	-0.06%	270,696
Nov 27, 2024	52.77	53.25	51.23	51.28	50.99	-2.32%	493,051
Nov 26, 2024	52.68	52.99	51.86	52.50	52.20	-1.26%	535,183
Nov 25, 2024	52.77	53.61	52.61	53.17	52.87	1.70%	653,828
Nov 22, 2024	51.32	52.44	51.21	52.28	51.99	2.17%	416,977
Nov 21, 2024	50.17	51.35	50.06	51.17	50.88	2.71%	414,457
Nov 20, 2024	49.60	49.89	48.98	49.82	49.54	-0.14%	341,892
Nov 19, 2024	50.18	50.26	49.29	49.89	49.61	-1.66%	584,804
Nov 18, 2024	50.64	51.55	50.54	50.73	50.44	0.18%	468,321
Nov 15, 2024	51.48	51.54	50.28	50.64	50.35	-1.00%	363,407
Nov 14, 2024	51.81	52.27	50.52	51.15	50.86	-0.74%	449,627
Nov 13, 2024	51.34	51.92	51.12	51.53	51.24	0.88%	469,226
Nov 12, 2024	51.86	52.19	51.00	51.08	50.79	-1.98%	436,674
Nov 11, 2024	51.94	52.36	51.68	52.11	51.82	1.07%	357,535
Nov 8, 2024	51.24	51.74	50.81	51.56	51.27	0.21%	536,413
Nov 7, 2024	50.99	51.59	50.40	51.45	51.16	1.00%	695,226
Nov 6, 2024	53.87	54.68	50.46	50.94	50.65	5.71%	998,977
Nov 5, 2024	46.13	48.22	46.01	48.19	47.92	3.26%	521,445
Nov 4, 2024	46.32	46.82	46.16	46.67	46.41	1.15%	477,281
Nov 1, 2024	47.25	47.38	45.46	46.14	45.88	-1.01%	683,143
Oct 31, 2024	49.50	50.96	46.24	46.61	46.35	-3.94%	1,065,707
Oct 30, 2024	48.67	49.92	48.47	48.52	48.25	-0.90%	669,608
Oct 29, 2024	48.15	49.01	48.15	48.96	48.68	0.08%	481,427
Oct 28, 2024	48.44	49.00	48.44	48.92	48.64	1.90%	308,842
Oct 25, 2024	48.29	48.43	47.79	48.01	47.74	-0.10%	364,061
Oct 24, 2024	48.12	48.12	47.25	48.06	47.79	0.40%	423,488
Oct 23, 2024	47.89	48.60	47.45	47.87	47.60	-0.95%	379,610
Oct 22, 2024	48.65	48.65	48.12	48.33	48.06	-1.21%	287,335
Oct 21, 2024	50.29	50.29	48.66	48.92	48.64	-2.84%	412,710
Oct 18, 2024	51.01	51.12	50.30	50.35	50.07	-1.81%	553,829
Oct 17, 2024	51.23	51.44	50.69	51.28	50.99	0.67%	508,943
Oct 16, 2024	50.35	51.40	50.27	50.94	50.65	2.06%	739,265
Oct 15, 2024	49.65	50.45	49.63	49.91	49.63	0.22%	370,921
Oct 14, 2024	48.67	49.83	48.26	49.80	49.52	2.66%	530,314
Oct 11, 2024	48.01	48.62	48.01	48.51	48.24	1.13%	336,728
Oct 10, 2024	48.55	48.57	47.85	47.97	47.70	-1.48%	384,110
Oct 9, 2024	48.25	49.04	48.23	48.69	48.42	0.91%	387,181
Oct 8, 2024	48.83	49.05	48.07	48.25	47.98	-1.39%	326,735
Oct 7, 2024	48.66	48.99	48.45	48.93	48.65	-0.43%	272,653
Oct 4, 2024	49.39	49.45	48.65	49.14	48.86	1.57%	314,929
Oct 3, 2024	48.96	48.96	48.30	48.38	48.11	-1.83%	265,094
Oct 2, 2024	49.40	49.88	49.13	49.28	49.00	-0.71%	223,563
Oct 1, 2024	50.31	50.31	49.32	49.63	49.35	-1.37%	314,832
Sep 30, 2024	50.17	50.38	49.65	50.32	50.04	-0.18%	289,179
Sep 27, 2024	51.29	51.51	50.05	50.41	50.13	-0.81%	420,842
Sep 26, 2024	50.26	51.00	50.12	50.82	50.53	2.92%	426,745
Sep 25, 2024	49.78	49.83	49.20	49.38	49.10	-0.56%	347,714
Sep 24, 2024	49.18	50.00	48.96	49.66	49.38	2.03%	378,213
Sep 23, 2024	48.41	49.44	48.41	48.67	48.40	1.19%	552,516
Sep 20, 2024	48.58	48.58	47.72	48.10	47.83	-1.78%	1,276,534
Sep 19, 2024	49.13	49.13	48.35	48.97	48.69	2.81%	1,256,530
Sep 18, 2024	47.66	48.94	47.28	47.63	47.36	0.06%	423,686
Sep 17, 2024	47.51	48.30	47.36	47.60	47.33	1.06%	302,659
Sep 16, 2024	47.45	47.64	46.71	47.10	46.83	-0.04%	376,332
Sep 13, 2024	46.42	47.16	46.20	47.12	46.85	2.50%	510,098
Sep 12, 2024	45.86	46.11	45.34	45.97	45.46	0.72%	322,562
Sep 11, 2024	44.64	45.78	44.16	45.64	45.14	1.42%	432,350
Sep 10, 2024	44.58	45.11	44.21	45.00	44.50	0.83%	525,123
Sep 9, 2024	45.09	45.40	44.61	44.63	44.14	-1.13%	571,123