Avient Corporation (AVNT)
NYSE: AVNT · Real-Time Price · USD
32.07
+0.10 (0.31%)
Oct 8, 2025, 2:03 PM EDT - Market open
Avient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.18 | 32.23 | 31.78 | 32.13 | - | 0.48% | 67,123 |
| Oct 7, 2025 | 32.63 | 32.86 | 31.92 | 31.97 | 31.97 | -1.81% | 484,672 |
| Oct 6, 2025 | 32.98 | 33.02 | 32.32 | 32.56 | 32.56 | -0.70% | 559,420 |
| Oct 3, 2025 | 32.74 | 33.18 | 32.64 | 32.79 | 32.79 | 0.64% | 389,625 |
| Oct 2, 2025 | 31.92 | 32.75 | 31.85 | 32.58 | 32.58 | 1.65% | 513,227 |
| Oct 1, 2025 | 32.65 | 33.04 | 31.90 | 32.05 | 32.05 | -2.73% | 437,749 |
| Sep 30, 2025 | 32.49 | 33.00 | 32.04 | 32.95 | 32.95 | 1.07% | 731,088 |
| Sep 29, 2025 | 33.00 | 33.00 | 32.26 | 32.60 | 32.60 | -0.73% | 531,395 |
| Sep 26, 2025 | 32.63 | 32.91 | 32.47 | 32.84 | 32.84 | 0.86% | 747,235 |
| Sep 25, 2025 | 33.50 | 33.60 | 32.36 | 32.56 | 32.56 | -3.47% | 568,844 |
| Sep 24, 2025 | 34.32 | 34.72 | 33.57 | 33.73 | 33.73 | -1.92% | 562,243 |
| Sep 23, 2025 | 34.78 | 35.28 | 34.10 | 34.39 | 34.39 | -1.01% | 536,793 |
| Sep 22, 2025 | 35.14 | 35.14 | 34.69 | 34.74 | 34.74 | -1.14% | 515,863 |
| Sep 19, 2025 | 36.50 | 36.50 | 35.10 | 35.14 | 35.14 | -3.28% | 1,158,816 |
| Sep 18, 2025 | 36.20 | 36.65 | 35.97 | 36.33 | 36.33 | 1.23% | 603,133 |
| Sep 17, 2025 | 36.37 | 36.87 | 35.42 | 35.89 | 35.89 | 0.34% | 684,408 |
| Sep 16, 2025 | 35.89 | 36.03 | 35.56 | 35.77 | 35.77 | -0.22% | 437,170 |
| Sep 15, 2025 | 36.37 | 36.63 | 35.73 | 35.85 | 35.85 | -0.97% | 387,387 |
| Sep 12, 2025 | 36.71 | 36.92 | 36.06 | 36.20 | 36.20 | -3.70% | 458,067 |
| Sep 11, 2025 | 36.74 | 37.62 | 36.69 | 37.59 | 37.31 | 3.04% | 421,954 |
| Sep 10, 2025 | 36.74 | 37.16 | 36.27 | 36.48 | 36.21 | -1.35% | 347,727 |
| Sep 9, 2025 | 37.58 | 37.76 | 36.95 | 36.98 | 36.71 | -2.32% | 487,748 |
| Sep 8, 2025 | 37.70 | 37.89 | 36.71 | 37.86 | 37.58 | 0.37% | 405,011 |
| Sep 5, 2025 | 37.47 | 38.31 | 37.38 | 37.72 | 37.44 | 1.13% | 592,442 |
| Sep 4, 2025 | 36.73 | 37.36 | 36.29 | 37.30 | 37.02 | 2.00% | 339,766 |
| Sep 3, 2025 | 36.48 | 36.92 | 36.26 | 36.57 | 36.30 | -0.16% | 415,637 |
| Sep 2, 2025 | 36.46 | 36.96 | 36.08 | 36.63 | 36.36 | -2.06% | 332,435 |
| Aug 29, 2025 | 37.40 | 37.67 | 37.21 | 37.40 | 37.12 | 0.46% | 507,652 |
| Aug 28, 2025 | 37.68 | 37.68 | 36.89 | 37.23 | 36.95 | -0.80% | 466,113 |
| Aug 27, 2025 | 36.93 | 37.78 | 36.93 | 37.53 | 37.25 | 1.00% | 483,208 |
| Aug 26, 2025 | 37.76 | 38.22 | 37.03 | 37.16 | 36.89 | -1.33% | 879,931 |
| Aug 25, 2025 | 37.13 | 37.74 | 37.09 | 37.66 | 37.38 | 0.37% | 901,131 |
| Aug 22, 2025 | 35.74 | 37.70 | 35.53 | 37.52 | 37.24 | 6.14% | 608,436 |
| Aug 21, 2025 | 35.08 | 35.50 | 34.80 | 35.35 | 35.09 | -0.37% | 394,294 |
| Aug 20, 2025 | 35.75 | 36.04 | 35.43 | 35.48 | 35.22 | -1.44% | 454,509 |
| Aug 19, 2025 | 35.95 | 36.34 | 35.76 | 36.00 | 35.73 | 0.67% | 517,456 |
| Aug 18, 2025 | 35.49 | 36.12 | 35.42 | 35.76 | 35.50 | 0.87% | 552,380 |
| Aug 15, 2025 | 36.25 | 36.32 | 35.25 | 35.45 | 35.19 | -1.80% | 594,820 |
| Aug 14, 2025 | 35.79 | 36.28 | 35.50 | 36.10 | 35.83 | -0.44% | 624,835 |
| Aug 13, 2025 | 34.04 | 36.27 | 33.91 | 36.26 | 35.99 | 6.93% | 823,449 |
| Aug 12, 2025 | 33.15 | 33.93 | 32.95 | 33.91 | 33.66 | 3.32% | 545,626 |
| Aug 11, 2025 | 33.00 | 33.20 | 32.35 | 32.82 | 32.58 | -0.12% | 639,654 |
| Aug 8, 2025 | 33.30 | 33.65 | 32.80 | 32.86 | 32.62 | -0.99% | 630,225 |
| Aug 7, 2025 | 33.94 | 34.06 | 32.99 | 33.19 | 32.94 | -0.42% | 761,245 |
| Aug 6, 2025 | 34.25 | 34.50 | 33.29 | 33.33 | 33.08 | -2.49% | 914,408 |
| Aug 5, 2025 | 34.39 | 34.77 | 34.04 | 34.18 | 33.93 | 0.53% | 969,371 |
| Aug 4, 2025 | 33.98 | 34.17 | 33.60 | 34.00 | 33.75 | 0.62% | 1,010,082 |
| Aug 1, 2025 | 31.40 | 33.90 | 31.15 | 33.79 | 33.54 | 7.03% | 1,835,294 |
| Jul 31, 2025 | 31.46 | 31.73 | 31.10 | 31.57 | 31.34 | -0.50% | 996,246 |
| Jul 30, 2025 | 33.00 | 33.03 | 31.63 | 31.73 | 31.50 | -4.08% | 814,137 |