Avient Corporation (AVNT)
NYSE: AVNT · Real-Time Price · USD
32.60
-0.05 (-0.15%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Avient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202532.5933.1132.2932.78-0.40%266,301
Oct 27, 202532.7833.0932.5632.6532.650.06%357,433
Oct 24, 202533.0133.1332.5932.6332.630.28%463,442
Oct 23, 202531.9532.6931.9032.5432.542.33%545,055
Oct 22, 202532.1132.3231.7131.8031.80-0.90%333,843
Oct 21, 202531.7532.3031.7532.0932.090.50%391,687
Oct 20, 202531.5231.9831.4831.9331.931.82%369,074
Oct 17, 202531.1631.4531.0731.3631.360.61%367,269
Oct 16, 202531.3131.4530.7831.1731.17-0.13%521,973
Oct 15, 202531.4031.6530.8831.2131.21-0.13%598,274
Oct 14, 202530.3231.7830.3231.2531.250.68%641,436
Oct 13, 202530.6831.1730.6131.0431.042.21%429,411
Oct 10, 202531.6131.8230.2930.3730.37-3.95%486,474
Oct 9, 202532.3332.3331.5131.6231.62-1.50%509,996
Oct 8, 202532.1832.2331.7832.1032.100.41%333,465
Oct 7, 202532.6332.8631.9231.9731.97-1.81%484,672
Oct 6, 202532.9833.0232.3232.5632.56-0.70%559,420
Oct 3, 202532.7433.1832.6432.7932.790.64%389,625
Oct 2, 202531.9232.7531.8532.5832.581.65%513,227
Oct 1, 202532.6533.0431.9032.0532.05-2.73%437,749
Sep 30, 202532.4933.0032.0432.9532.951.07%731,088
Sep 29, 202533.0033.0032.2632.6032.60-0.73%531,395
Sep 26, 202532.6332.9132.4732.8432.840.86%747,235
Sep 25, 202533.5033.6032.3632.5632.56-3.47%568,844
Sep 24, 202534.3234.7233.5733.7333.73-1.92%562,243
Sep 23, 202534.7835.2834.1034.3934.39-1.01%536,793
Sep 22, 202535.1435.1434.6934.7434.74-1.14%515,863
Sep 19, 202536.5036.5035.1035.1435.14-3.28%1,158,816
Sep 18, 202536.2036.6535.9736.3336.331.23%603,133
Sep 17, 202536.3736.8735.4235.8935.890.34%684,408
Sep 16, 202535.8936.0335.5635.7735.77-0.22%437,170
Sep 15, 202536.3736.6335.7335.8535.85-0.97%387,387
Sep 12, 202536.7136.9236.0636.2036.20-3.70%458,067
Sep 11, 202536.7437.6236.6937.5937.313.04%421,954
Sep 10, 202536.7437.1636.2736.4836.21-1.35%347,727
Sep 9, 202537.5837.7636.9536.9836.71-2.32%487,748
Sep 8, 202537.7037.8936.7137.8637.580.37%405,011
Sep 5, 202537.4738.3137.3837.7237.441.13%592,442
Sep 4, 202536.7337.3636.2937.3037.022.00%339,766
Sep 3, 202536.4836.9236.2636.5736.30-0.16%415,637
Sep 2, 202536.4636.9636.0836.6336.36-2.06%332,435
Aug 29, 202537.4037.6737.2137.4037.120.46%507,652
Aug 28, 202537.6837.6836.8937.2336.95-0.80%466,113
Aug 27, 202536.9337.7836.9337.5337.251.00%483,208
Aug 26, 202537.7638.2237.0337.1636.89-1.33%879,931
Aug 25, 202537.1337.7437.0937.6637.380.37%901,131
Aug 22, 202535.7437.7035.5337.5237.246.14%608,436
Aug 21, 202535.0835.5034.8035.3535.09-0.37%394,294
Aug 20, 202535.7536.0435.4335.4835.22-1.44%454,509
Aug 19, 202535.9536.3435.7636.0035.730.67%517,456