Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	38.59	38.70	38.39	38.42	-	-0.21%	21,075
Apr 20, 2026	38.31	38.64	38.14	38.50	38.50	-0.13%	338,725
Apr 17, 2026	38.17	39.29	37.92	38.55	38.55	2.44%	574,099
Apr 16, 2026	37.67	38.04	37.48	37.63	37.63	0.32%	640,006
Apr 15, 2026	37.74	37.99	37.40	37.51	37.51	-1.08%	682,862
Apr 14, 2026	37.73	38.02	37.30	37.92	37.92	0.34%	487,466
Apr 13, 2026	38.00	38.76	37.03	37.79	37.79	-1.10%	459,031
Apr 10, 2026	37.80	38.28	37.39	38.21	38.21	2.03%	589,615
Apr 9, 2026	36.79	37.50	36.54	37.45	37.45	1.08%	399,294
Apr 8, 2026	36.46	37.17	35.53	37.05	37.05	6.71%	787,788
Apr 7, 2026	34.61	34.82	34.08	34.72	34.72	-	667,476
Apr 6, 2026	34.71	34.93	34.08	34.72	34.72	-1.00%	697,012
Apr 2, 2026	35.80	36.25	35.04	35.07	35.07	-3.65%	588,370
Apr 1, 2026	36.42	37.19	36.38	36.40	36.40	0.28%	546,105
Mar 31, 2026	36.08	36.69	35.60	36.30	36.30	2.14%	614,656
Mar 30, 2026	36.17	36.17	35.20	35.54	35.54	-0.03%	860,223
Mar 27, 2026	35.92	36.37	35.50	35.55	35.55	-1.88%	656,923
Mar 26, 2026	35.89	36.78	35.89	36.23	36.23	-0.11%	880,722
Mar 25, 2026	34.88	36.47	34.47	36.27	36.27	5.68%	1,271,659
Mar 24, 2026	32.94	34.55	32.87	34.32	34.32	2.57%	551,894
Mar 23, 2026	33.05	33.84	32.60	33.46	33.46	4.86%	858,894
Mar 20, 2026	32.06	32.13	31.55	31.91	31.91	-0.41%	1,557,099
Mar 19, 2026	32.19	32.44	31.58	32.04	32.04	-2.64%	1,540,031
Mar 18, 2026	33.76	34.13	32.90	32.91	32.91	-3.46%	832,939
Mar 17, 2026	34.36	34.93	34.03	34.09	34.09	-0.76%	748,161
Mar 16, 2026	34.55	34.79	34.13	34.35	34.08	0.20%	763,007
Mar 13, 2026	34.89	35.24	34.11	34.28	34.01	-0.72%	766,156
Mar 12, 2026	34.97	35.11	34.27	34.53	34.25	-2.60%	766,846
Mar 11, 2026	35.69	36.24	35.07	35.45	35.17	-1.39%	528,460
Mar 10, 2026	36.46	37.41	35.83	35.95	35.66	-1.83%	477,813
Mar 9, 2026	35.92	36.83	35.22	36.62	36.33	0.08%	757,035
Mar 6, 2026	38.40	38.40	36.40	36.59	36.30	-6.28%	879,172
Mar 5, 2026	39.64	40.01	39.02	39.04	38.73	-2.16%	792,229
Mar 4, 2026	40.00	40.29	39.35	39.90	39.58	-0.37%	666,839
Mar 3, 2026	39.61	40.41	38.84	40.05	39.73	-2.03%	570,491
Mar 2, 2026	40.37	41.13	39.37	40.88	40.55	-0.46%	614,416
Feb 27, 2026	40.64	41.25	40.08	41.07	40.74	-0.10%	818,000
Feb 26, 2026	41.78	42.36	40.73	41.11	40.78	-1.32%	901,046
Feb 25, 2026	42.50	42.66	41.21	41.66	41.33	-1.51%	712,028
Feb 24, 2026	42.35	43.49	42.24	42.30	41.96	0.45%	552,330
Feb 23, 2026	41.98	42.51	40.92	42.11	41.77	-1.08%	771,262
Feb 20, 2026	42.46	43.21	41.83	42.57	42.23	0.14%	604,707
Feb 19, 2026	43.05	43.27	41.74	42.51	42.17	-1.78%	710,443
Feb 18, 2026	43.06	43.92	42.68	43.28	42.93	0.56%	929,700
Feb 17, 2026	43.01	43.24	42.38	43.04	42.70	0.68%	943,269
Feb 13, 2026	43.09	44.05	42.49	42.75	42.41	2.17%	1,178,263
Feb 12, 2026	41.85	44.85	40.53	41.84	41.51	2.37%	1,902,778
Feb 11, 2026	40.55	40.95	39.79	40.87	40.54	1.97%	1,281,211
Feb 10, 2026	39.37	40.31	39.37	40.08	39.76	2.74%	595,026
Feb 9, 2026	38.69	39.18	38.30	39.01	38.70	0.64%	552,947