Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	46.54	47.04	46.22	46.35	46.35	1.94%	979,277
Nov 6, 2026	44.90	46.21	44.38	45.47	45.47	0.33%	801,280
Nov 5, 2026	47.98	48.14	45.14	45.32	45.32	-5.31%	1,074,611
Nov 4, 2026	48.48	49.08	46.43	47.86	47.86	10.66%	1,780,721
Nov 3, 2026	43.45	43.97	43.08	43.25	43.25	-0.46%	1,030,622
Nov 2, 2026	43.55	44.67	43.37	43.45	43.45	1.42%	865,232
Oct 30, 2026	42.61	43.23	42.12	42.84	42.84	-0.09%	1,125,967
Oct 29, 2026	42.54	42.91	41.82	42.88	42.88	1.64%	540,200
Oct 28, 2026	42.51	42.74	41.98	42.19	42.19	-0.57%	660,209
Oct 27, 2026	41.23	42.46	40.91	42.43	42.43	2.79%	657,616
Oct 26, 2026	41.11	41.91	41.11	41.28	41.28	0.61%	441,164
Oct 23, 2026	39.95	41.18	39.89	41.03	41.03	1.11%	535,197
Oct 22, 2026	40.24	40.70	39.95	40.58	40.58	-0.27%	479,873
Oct 21, 2026	41.11	41.49	40.17	40.69	40.69	0.84%	763,104
Oct 20, 2026	39.55	40.72	39.41	40.35	40.35	2.13%	527,707
Oct 19, 2026	39.02	40.00	38.75	39.51	39.51	1.36%	601,162
Oct 16, 2026	39.06	39.94	38.68	38.98	38.98	-0.05%	860,491
Oct 15, 2026	39.25	39.66	38.73	39.00	39.00	0.39%	1,187,330
Oct 14, 2026	38.95	39.63	38.66	38.85	38.85	-1.75%	1,069,009
Oct 13, 2026	39.14	39.61	38.44	39.54	39.54	1.49%	1,246,275
Oct 12, 2026	37.79	39.73	37.60	38.96	38.96	3.10%	1,597,483
Oct 9, 2026	37.72	38.75	36.60	37.79	37.79	-7.78%	2,598,624
Oct 8, 2026	40.60	41.11	40.30	40.98	40.98	-0.05%	698,371
Oct 7, 2026	41.36	41.40	40.57	41.00	41.00	-1.18%	520,835
Oct 6, 2026	41.98	42.04	41.40	41.49	41.49	-0.26%	567,483
Oct 5, 2026	41.17	41.99	40.88	41.60	41.60	1.04%	663,261
Oct 2, 2026	41.35	42.15	41.08	41.17	41.17	1.55%	876,559
Oct 1, 2026	39.89	40.79	39.11	40.54	40.54	0.72%	670,869
Sep 30, 2026	40.95	40.95	40.04	40.25	40.25	-1.30%	752,065
Sep 29, 2026	41.24	41.39	40.71	40.78	40.78	-1.00%	666,288
Sep 28, 2026	40.70	41.49	40.39	41.19	41.19	-0.22%	783,917
Sep 25, 2026	41.00	41.49	40.77	41.28	41.28	1.23%	719,423
Sep 24, 2026	40.69	41.10	40.34	40.78	40.78	-0.46%	475,023
Sep 23, 2026	40.90	41.25	40.68	40.97	40.97	-0.65%	496,926
Sep 22, 2026	41.14	41.98	40.77	41.24	41.24	1.98%	684,302
Sep 21, 2026	40.80	40.81	40.21	40.44	40.44	0.20%	450,303
Sep 18, 2026	40.19	40.40	39.72	40.36	40.36	-0.54%	1,008,911
Sep 17, 2026	41.90	41.95	40.53	40.58	40.58	-0.86%	529,598
Sep 16, 2026	41.24	41.58	40.21	40.93	40.93	-0.10%	745,339
Sep 15, 2026	41.18	41.19	40.62	40.97	40.97	-0.46%	779,600
Sep 14, 2026	40.79	41.52	40.50	41.16	41.16	-0.60%	868,398
Sep 11, 2026	42.00	42.00	41.29	41.41	41.41	-0.08%	581,194
Sep 10, 2026	41.35	41.99	41.12	41.72	41.45	-0.43%	649,269
Sep 9, 2026	42.55	42.89	41.80	41.90	41.62	-1.67%	597,203
Sep 8, 2026	43.25	43.56	42.56	42.61	42.33	-1.82%	714,014
Sep 4, 2026	42.72	43.87	42.44	43.40	43.11	1.14%	495,152
Sep 3, 2026	44.10	44.10	42.43	42.91	42.63	-1.56%	480,233
Sep 2, 2026	43.17	44.29	43.17	43.59	43.30	2.28%	769,818
Sep 1, 2026	43.71	43.85	42.43	42.62	42.34	-3.27%	677,451
Aug 31, 2026	44.59	44.89	43.74	44.06	43.77	-1.37%	896,700