Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	48.12	48.12	47.25	48.06	48.06	0.40%	423,488
Oct 23, 2024	47.89	48.60	47.45	47.87	47.87	-0.95%	379,610
Oct 22, 2024	48.65	48.65	48.12	48.33	48.33	-1.21%	287,335
Oct 21, 2024	50.29	50.29	48.66	48.92	48.92	-2.84%	412,710
Oct 18, 2024	51.01	51.12	50.30	50.35	50.35	-1.81%	553,829
Oct 17, 2024	51.23	51.44	50.69	51.28	51.28	0.67%	508,943
Oct 16, 2024	50.35	51.40	50.27	50.94	50.94	2.06%	739,265
Oct 15, 2024	49.65	50.45	49.63	49.91	49.91	0.22%	370,921
Oct 14, 2024	48.67	49.83	48.26	49.80	49.80	2.66%	530,314
Oct 11, 2024	48.01	48.62	48.01	48.51	48.51	1.13%	336,728
Oct 10, 2024	48.55	48.57	47.85	47.97	47.97	-1.48%	384,110
Oct 9, 2024	48.25	49.04	48.23	48.69	48.69	0.91%	387,181
Oct 8, 2024	48.83	49.05	48.07	48.25	48.25	-1.39%	326,735
Oct 7, 2024	48.66	48.99	48.45	48.93	48.93	-0.43%	272,653
Oct 4, 2024	49.39	49.45	48.65	49.14	49.14	1.57%	314,929
Oct 3, 2024	48.96	48.96	48.30	48.38	48.38	-1.83%	265,094
Oct 2, 2024	49.40	49.88	49.13	49.28	49.28	-0.71%	223,563
Oct 1, 2024	50.31	50.31	49.32	49.63	49.63	-1.37%	314,832
Sep 30, 2024	50.17	50.38	49.65	50.32	50.32	-0.18%	289,179
Sep 27, 2024	51.29	51.51	50.05	50.41	50.41	-0.81%	420,842
Sep 26, 2024	50.26	51.00	50.12	50.82	50.82	2.92%	426,745
Sep 25, 2024	49.78	49.83	49.20	49.38	49.38	-0.56%	347,714
Sep 24, 2024	49.18	50.00	48.96	49.66	49.66	2.03%	378,213
Sep 23, 2024	48.41	49.44	48.41	48.67	48.67	1.19%	552,516
Sep 20, 2024	48.58	48.58	47.72	48.10	48.10	-1.78%	1,276,534
Sep 19, 2024	49.13	49.13	48.35	48.97	48.97	2.81%	1,256,530
Sep 18, 2024	47.66	48.94	47.28	47.63	47.63	0.06%	423,686
Sep 17, 2024	47.51	48.30	47.36	47.60	47.60	1.06%	302,659
Sep 16, 2024	47.45	47.64	46.71	47.10	47.10	-0.04%	376,332
Sep 13, 2024	46.42	47.16	46.20	47.12	47.12	2.50%	510,098
Sep 12, 2024	45.86	46.11	45.34	45.97	45.72	0.72%	322,562
Sep 11, 2024	44.64	45.78	44.16	45.64	45.39	1.42%	432,350
Sep 10, 2024	44.58	45.11	44.21	45.00	44.76	0.83%	525,123
Sep 9, 2024	45.09	45.40	44.61	44.63	44.39	-1.13%	571,123
Sep 6, 2024	46.28	46.65	45.05	45.14	44.90	-2.42%	438,090
Sep 5, 2024	46.84	47.07	45.95	46.26	46.01	-1.30%	922,103
Sep 4, 2024	47.07	47.65	46.76	46.87	46.62	-0.95%	335,832
Sep 3, 2024	48.46	48.73	46.98	47.32	47.06	-3.68%	375,552
Aug 30, 2024	49.04	49.35	48.39	49.13	48.86	0.63%	507,262
Aug 29, 2024	48.81	49.47	48.21	48.82	48.56	1.18%	225,305
Aug 28, 2024	48.27	48.90	48.21	48.25	47.99	-0.54%	328,510
Aug 27, 2024	48.49	48.79	48.08	48.51	48.25	-0.27%	296,149
Aug 26, 2024	49.00	49.42	48.43	48.64	48.38	0.10%	343,052
Aug 23, 2024	47.16	48.91	46.96	48.59	48.33	3.98%	375,652
Aug 22, 2024	46.66	47.00	46.39	46.73	46.48	-0.02%	264,693
Aug 21, 2024	46.07	46.80	45.92	46.74	46.49	2.01%	269,318
Aug 20, 2024	46.53	46.54	45.74	45.82	45.57	-1.86%	331,713
Aug 19, 2024	46.42	46.73	46.18	46.69	46.44	0.73%	239,865
Aug 16, 2024	46.17	46.59	45.57	46.35	46.10	0.26%	279,665
Aug 15, 2024	46.20	46.57	45.71	46.23	45.98	3.10%	337,928
Aug 14, 2024	45.43	45.50	44.73	44.84	44.60	-0.95%	331,468
Aug 13, 2024	45.19	45.50	44.65	45.27	45.02	1.03%	476,350
Aug 12, 2024	44.78	44.87	44.01	44.81	44.57	0.20%	458,657
Aug 9, 2024	44.98	45.37	44.52	44.72	44.48	-0.58%	442,315
Aug 8, 2024	44.19	45.09	44.02	44.98	44.74	3.57%	449,334
Aug 7, 2024	45.98	45.98	43.21	43.43	43.19	-3.21%	733,796
Aug 6, 2024	41.20	45.64	41.08	44.87	44.63	9.84%	1,162,349
Aug 5, 2024	40.56	41.33	39.96	40.85	40.63	-4.62%	674,384
Aug 2, 2024	42.70	42.96	41.93	42.83	42.60	-3.62%	530,948
Aug 1, 2024	45.11	45.78	44.13	44.44	44.20	-1.77%	605,864
Jul 31, 2024	45.47	46.08	44.96	45.24	44.99	0.35%	612,899
Jul 30, 2024	45.02	45.73	44.87	45.08	44.84	-	381,030
Jul 29, 2024	45.58	45.68	44.76	45.08	44.84	-0.79%	289,764
Jul 26, 2024	45.70	45.70	44.82	45.44	45.19	1.09%	370,648
Jul 25, 2024	44.41	45.65	44.24	44.95	44.71	0.92%	684,315
Jul 24, 2024	45.58	46.25	44.47	44.54	44.30	-2.71%	405,226
Jul 23, 2024	45.54	46.14	45.30	45.78	45.53	0.46%	372,042
Jul 22, 2024	44.66	45.61	44.03	45.57	45.32	2.38%	443,979
Jul 19, 2024	45.45	45.45	44.29	44.51	44.27	-2.15%	519,453
Jul 18, 2024	46.15	47.10	45.43	45.49	45.24	-2.36%	457,068
Jul 17, 2024	46.42	47.36	46.09	46.59	46.34	-0.32%	522,798
Jul 16, 2024	44.51	46.95	44.42	46.74	46.49	5.60%	706,124
Jul 15, 2024	44.06	44.79	43.64	44.26	44.02	1.03%	471,294
Jul 12, 2024	44.04	44.21	43.60	43.81	43.57	0.55%	529,463
Jul 11, 2024	42.96	43.94	42.53	43.57	43.33	3.91%	553,985
Jul 10, 2024	41.90	42.05	41.77	41.93	41.70	0.87%	566,901
Jul 9, 2024	41.98	42.24	41.48	41.57	41.34	-1.49%	392,946
Jul 8, 2024	42.37	42.86	42.12	42.20	41.97	0.45%	333,785
Jul 5, 2024	42.20	42.36	41.68	42.01	41.78	-1.36%	352,912
Jul 3, 2024	42.60	43.17	42.20	42.59	42.36	0.69%	223,418
Jul 2, 2024	42.36	42.47	41.92	42.30	42.07	0.28%	452,605
Jul 1, 2024	43.58	43.71	42.13	42.18	41.95	-3.37%	468,972
Jun 28, 2024	43.46	43.77	43.09	43.65	43.41	1.07%	1,974,387
Jun 27, 2024	43.29	43.51	42.79	43.19	42.96	0.07%	245,151
Jun 26, 2024	42.58	43.26	42.35	43.16	42.93	0.94%	592,588
Jun 25, 2024	43.53	43.53	42.36	42.76	42.53	-2.33%	557,207
Jun 24, 2024	44.01	44.41	43.76	43.78	43.54	-0.11%	452,346
Jun 21, 2024	43.44	43.85	42.75	43.83	43.59	0.39%	823,624
Jun 20, 2024	43.51	44.35	43.47	43.66	43.17	-0.05%	441,062
Jun 18, 2024	43.55	43.93	43.28	43.68	43.19	0.55%	487,034
Jun 17, 2024	42.52	43.44	42.52	43.44	42.95	1.33%	437,744
Jun 14, 2024	43.14	43.46	42.59	42.87	42.39	-2.15%	354,210
Jun 13, 2024	44.49	44.60	43.36	43.81	43.32	-2.14%	191,599
Jun 12, 2024	45.32	45.93	44.50	44.77	44.27	1.87%	369,271
Jun 11, 2024	43.82	44.18	43.46	43.95	43.46	-0.18%	333,014
Jun 10, 2024	43.26	44.15	43.24	44.03	43.54	-0.07%	343,404
Jun 7, 2024	44.60	44.76	44.03	44.06	43.57	-2.24%	244,594
Jun 6, 2024	44.70	45.23	44.62	45.07	44.56	0.27%	382,781
Jun 5, 2024	44.04	45.00	43.90	44.95	44.45	2.32%	368,035
Jun 4, 2024	43.62	44.12	43.37	43.93	43.44	0.14%	508,949