Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	35.60	35.90	35.15	35.72	35.72	-0.94%	701,837
Jun 11, 2025	37.67	37.67	35.74	36.06	36.06	-4.07%	1,008,597
Jun 10, 2025	37.85	38.28	37.56	37.59	37.59	0.05%	535,584
Jun 9, 2025	37.37	38.08	37.24	37.57	37.57	1.43%	356,537
Jun 6, 2025	37.26	37.34	36.82	37.04	37.04	1.95%	400,485
Jun 5, 2025	36.75	36.98	36.19	36.33	36.33	-0.38%	451,785
Jun 4, 2025	36.51	37.02	36.38	36.47	36.47	-0.30%	393,332
Jun 3, 2025	35.89	36.89	35.30	36.58	36.58	2.04%	465,461
Jun 2, 2025	36.06	36.06	35.35	35.85	35.85	-0.77%	359,849
May 30, 2025	36.26	36.41	35.64	36.13	36.13	-1.18%	612,461
May 29, 2025	36.74	36.89	36.05	36.56	36.56	0.61%	316,636
May 28, 2025	37.05	37.26	36.28	36.34	36.34	-2.52%	371,778
May 27, 2025	36.75	37.35	36.54	37.28	37.28	3.90%	426,427
May 23, 2025	35.24	36.02	35.14	35.88	35.88	-0.72%	408,241
May 22, 2025	35.79	36.34	35.63	36.14	36.14	0.33%	421,591
May 21, 2025	36.75	36.94	35.97	36.02	36.02	-3.51%	386,882
May 20, 2025	37.44	37.76	37.10	37.33	37.33	-0.21%	284,682
May 19, 2025	36.97	37.56	36.89	37.41	37.41	-0.98%	292,830
May 16, 2025	37.91	38.05	37.49	37.78	37.78	-0.55%	511,039
May 15, 2025	37.78	38.07	37.38	37.99	37.99	-0.11%	437,872
May 14, 2025	38.48	38.48	37.76	38.03	38.03	-1.96%	497,423
May 13, 2025	39.06	39.22	38.58	38.79	38.79	-0.56%	644,915
May 12, 2025	39.23	40.17	38.57	39.01	39.01	6.01%	658,546
May 9, 2025	37.16	37.40	36.60	36.80	36.80	-1.42%	483,698
May 8, 2025	36.68	37.72	36.45	37.33	37.33	3.35%	1,045,287
May 7, 2025	35.46	36.45	35.44	36.12	36.12	1.83%	989,135
May 6, 2025	35.58	36.98	35.45	35.47	35.47	4.32%	1,160,700
May 5, 2025	33.78	34.52	33.55	34.00	34.00	-0.58%	1,060,861
May 2, 2025	33.86	34.62	33.57	34.20	34.20	2.33%	410,092
May 1, 2025	33.48	33.95	33.13	33.42	33.42	0.33%	487,394
Apr 30, 2025	33.01	33.45	32.34	33.31	33.31	-0.51%	555,216
Apr 29, 2025	33.24	33.87	33.05	33.48	33.48	0.60%	390,068
Apr 28, 2025	33.29	33.80	32.82	33.28	33.28	-0.18%	518,273
Apr 25, 2025	33.09	33.45	32.88	33.34	33.34	-1.01%	361,884
Apr 24, 2025	32.83	33.74	32.51	33.68	33.68	3.09%	492,998
Apr 23, 2025	33.55	34.50	32.59	32.67	32.67	1.74%	643,247
Apr 22, 2025	31.42	32.24	31.22	32.11	32.11	4.32%	497,915
Apr 21, 2025	30.96	30.96	30.38	30.78	30.78	-1.35%	400,937
Apr 17, 2025	31.03	31.81	30.70	31.20	31.20	1.27%	580,916
Apr 16, 2025	31.58	31.92	30.31	30.81	30.81	-2.59%	582,607
Apr 15, 2025	31.48	32.06	31.31	31.63	31.63	-0.41%	665,930
Apr 14, 2025	31.92	31.92	31.07	31.76	31.76	2.02%	738,024
Apr 11, 2025	30.45	31.46	29.72	31.13	31.13	1.97%	710,526
Apr 10, 2025	30.88	31.36	29.57	30.53	30.53	-7.18%	1,038,124
Apr 9, 2025	28.40	33.16	27.86	32.89	32.89	13.69%	1,543,666
Apr 8, 2025	31.21	31.21	28.42	28.93	28.93	-3.08%	1,565,586
Apr 7, 2025	29.16	31.98	28.35	29.85	29.85	-1.91%	1,547,840
Apr 4, 2025	30.92	31.10	28.96	30.43	30.43	-6.37%	1,628,914
Apr 3, 2025	36.00	36.15	32.47	32.50	32.50	-14.18%	1,407,319
Apr 2, 2025	36.36	37.97	36.36	37.87	37.87	2.68%	595,520