Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.89	37.71	36.58	37.66	37.66	2.94%	1,379,151
Jun 17, 2026	37.62	38.32	36.79	36.86	36.59	-2.15%	929,021
Jun 16, 2026	37.64	38.29	37.56	37.67	37.39	0.35%	976,343
Jun 15, 2026	38.21	38.80	37.34	37.54	37.26	-0.58%	1,122,322
Jun 12, 2026	37.09	38.03	37.09	37.76	37.48	3.40%	1,042,959
Jun 11, 2026	35.57	36.58	35.31	36.52	36.25	4.43%	917,108
Jun 10, 2026	35.47	35.67	34.72	34.97	34.71	-1.35%	993,060
Jun 9, 2026	35.35	35.98	34.84	35.45	35.19	2.78%	844,352
Jun 8, 2026	33.96	34.56	33.54	34.49	34.23	1.62%	1,067,407
Jun 5, 2026	34.00	34.28	33.82	33.94	33.69	-0.59%	487,504
Jun 4, 2026	34.97	34.98	33.82	34.14	33.89	-1.04%	578,327
Jun 3, 2026	34.88	35.45	34.48	34.50	34.24	-2.02%	637,469
Jun 2, 2026	34.63	35.28	34.43	35.21	34.95	1.73%	494,705
Jun 1, 2026	34.84	35.06	33.58	34.61	34.35	-2.29%	825,662
May 29, 2026	36.29	36.35	35.38	35.42	35.16	-2.10%	619,612
May 28, 2026	36.07	36.67	35.29	36.18	35.91	-0.14%	594,192
May 27, 2026	35.75	36.40	35.71	36.23	35.96	2.66%	635,516
May 26, 2026	34.62	35.66	34.50	35.29	35.03	2.86%	1,256,809
May 22, 2026	34.32	34.46	33.79	34.31	34.05	0.56%	625,774
May 21, 2026	33.64	34.26	32.82	34.12	33.87	0.89%	730,675
May 20, 2026	32.78	33.85	32.27	33.82	33.57	3.62%	687,759
May 19, 2026	33.19	33.19	32.23	32.64	32.40	-2.71%	786,927
May 18, 2026	34.02	34.36	33.46	33.55	33.30	-0.65%	916,271
May 15, 2026	34.37	34.54	33.58	33.77	33.52	-2.85%	646,845
May 14, 2026	34.67	35.16	34.18	34.76	34.50	1.25%	1,210,941
May 13, 2026	35.28	35.29	34.29	34.33	34.07	-2.64%	1,348,956
May 12, 2026	35.86	36.05	34.75	35.26	35.00	-2.03%	625,334
May 11, 2026	37.08	37.24	35.95	35.99	35.72	-2.44%	805,996
May 8, 2026	36.27	37.45	35.38	36.89	36.61	1.01%	991,998
May 7, 2026	38.79	39.51	36.43	36.52	36.25	-3.49%	761,198
May 6, 2026	38.12	38.49	37.69	37.84	37.56	1.86%	766,678
May 5, 2026	35.94	37.33	35.73	37.15	36.87	4.32%	781,502
May 4, 2026	36.51	36.71	35.32	35.61	35.34	-3.13%	609,375
May 1, 2026	37.33	37.41	36.64	36.76	36.49	-0.86%	452,681
Apr 30, 2026	36.10	37.31	35.96	37.08	36.80	2.49%	511,715
Apr 29, 2026	36.58	36.73	35.94	36.18	35.91	-1.87%	333,593
Apr 28, 2026	37.34	37.97	36.49	36.87	36.59	-0.78%	338,102
Apr 27, 2026	37.40	37.71	36.54	37.16	36.88	-1.06%	438,450
Apr 24, 2026	37.15	37.61	36.73	37.56	37.28	1.27%	387,245
Apr 23, 2026	37.38	37.40	36.55	37.09	36.81	-0.43%	405,964
Apr 22, 2026	38.46	38.60	37.18	37.25	36.97	-2.18%	445,753
Apr 21, 2026	38.59	38.70	37.41	38.08	37.80	-1.09%	476,546
Apr 20, 2026	38.31	38.64	38.14	38.50	38.21	-0.13%	338,725
Apr 17, 2026	38.17	39.29	37.92	38.55	38.26	2.44%	575,145
Apr 16, 2026	37.67	38.04	37.48	37.63	37.35	0.32%	640,327
Apr 15, 2026	37.74	37.99	37.40	37.51	37.23	-1.08%	682,862
Apr 14, 2026	37.73	38.02	37.30	37.92	37.64	0.34%	489,559
Apr 13, 2026	38.00	38.76	37.03	37.79	37.51	-1.10%	459,031
Apr 10, 2026	37.80	38.28	37.39	38.21	37.92	2.03%	589,846
Apr 9, 2026	36.79	37.50	36.54	37.45	37.17	1.08%	399,317