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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202533.2933.8032.8233.2833.28-0.18%518,273
Apr 25, 202533.0933.4532.8833.3433.34-1.01%361,884
Apr 24, 202532.8333.7432.5133.6833.683.09%492,998
Apr 23, 202533.5534.5032.5932.6732.671.74%643,247
Apr 22, 202531.4232.2431.2232.1132.114.32%497,915
Apr 21, 202530.9630.9630.3830.7830.78-1.35%400,937
Apr 17, 202531.0331.8130.7031.2031.201.27%580,916
Apr 16, 202531.5831.9230.3130.8130.81-2.59%582,607
Apr 15, 202531.4832.0631.3131.6331.63-0.41%665,930
Apr 14, 202531.9231.9231.0731.7631.762.02%738,024
Apr 11, 202530.4531.4629.7231.1331.131.97%710,526
Apr 10, 202530.8831.3629.5730.5330.53-7.18%1,038,124
Apr 9, 202528.4033.1627.8632.8932.8913.69%1,543,666
Apr 8, 202531.2131.2128.4228.9328.93-3.08%1,565,586
Apr 7, 202529.1631.9828.3529.8529.85-1.91%1,547,840
Apr 4, 202530.9231.1028.9630.4330.43-6.37%1,628,914
Apr 3, 202536.0036.1532.4732.5032.50-14.18%1,407,319
Apr 2, 202536.3637.9736.3637.8737.872.68%595,520
Apr 1, 202537.1037.3336.1436.8836.88-0.75%702,782
Mar 31, 202536.4637.4636.0137.1637.160.68%495,773
Mar 28, 202538.2538.3836.6836.9136.91-3.70%563,830
Mar 27, 202538.8039.0437.9738.3338.33-2.29%546,618
Mar 26, 202539.4140.0138.9339.2339.23-0.61%384,487
Mar 25, 202539.5240.0039.3039.4739.47-0.60%626,070
Mar 24, 202539.1039.8038.9639.7139.713.44%735,751
Mar 21, 202538.9439.1737.4938.3938.39-3.18%1,389,928
Mar 20, 202539.9140.4139.6139.6539.65-2.05%600,333
Mar 19, 202540.3740.6139.8840.4840.480.72%706,001
Mar 18, 202540.1040.5439.8740.1940.19-1.13%529,930
Mar 17, 202540.2541.0240.2540.6540.380.89%595,718
Mar 14, 202540.1040.5639.7040.2940.022.03%644,570
Mar 13, 202539.9640.6239.2239.4939.23-1.59%382,409
Mar 12, 202540.6941.0539.7840.1339.86-0.32%486,400
Mar 11, 202540.7140.8139.8840.2639.99-0.94%565,813
Mar 10, 202541.3942.0240.4040.6440.37-2.78%796,940
Mar 7, 202542.3942.6540.4541.8041.52-1.88%1,134,534
Mar 6, 202541.8242.7841.4842.6042.321.38%875,149
Mar 5, 202540.7742.1040.6442.0241.744.14%656,322
Mar 4, 202540.8541.1739.8640.3540.08-2.13%629,497
Mar 3, 202543.2843.2840.9841.2340.96-3.60%553,272
Feb 28, 202542.1642.8141.9042.7742.491.62%563,727
Feb 27, 202542.5842.8941.9842.0941.81-1.66%515,487
Feb 26, 202543.2443.6742.7142.8042.51-0.93%422,478
Feb 25, 202543.5444.3543.1143.2042.91-0.32%613,383
Feb 24, 202543.5444.0843.2743.3443.05-0.14%644,604
Feb 21, 202544.4344.7042.8643.4043.11-1.32%1,288,935
Feb 20, 202543.7844.1543.7843.9843.690.16%691,980
Feb 19, 202543.5244.2443.3243.9143.62-0.68%713,464
Feb 18, 202543.7044.7143.5544.2143.922.84%756,961
Feb 14, 202542.7843.7442.4742.9942.700.09%775,739