Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	37.08	37.24	36.18	36.33	-	-1.52%	184,147
May 8, 2026	36.27	37.45	35.38	36.89	36.89	1.01%	973,330
May 7, 2026	38.79	39.51	36.43	36.52	36.52	-3.49%	749,641
May 6, 2026	38.12	38.49	37.69	37.84	37.84	1.86%	737,901
May 5, 2026	35.94	37.33	35.73	37.15	37.15	4.32%	777,302
May 4, 2026	36.51	36.71	35.32	35.61	35.61	-3.13%	602,088
May 1, 2026	37.33	37.41	36.64	36.76	36.76	-0.86%	452,318
Apr 30, 2026	36.10	37.31	35.96	37.08	37.08	2.49%	511,713
Apr 29, 2026	36.58	36.73	35.94	36.18	36.18	-1.87%	333,593
Apr 28, 2026	37.34	37.97	36.49	36.87	36.87	-0.78%	338,102
Apr 27, 2026	37.40	37.71	36.54	37.16	37.16	-1.06%	438,450
Apr 24, 2026	37.15	37.61	36.73	37.56	37.56	1.27%	325,191
Apr 23, 2026	37.38	37.40	36.55	37.09	37.09	-0.43%	405,962
Apr 22, 2026	38.46	38.60	37.18	37.25	37.25	-2.18%	445,753
Apr 21, 2026	38.59	38.70	37.41	38.08	38.08	-1.09%	476,429
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