Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	42.55	42.89	41.80	41.90	41.90	-1.67%	597,114
Sep 8, 2026	43.25	43.56	42.56	42.61	42.61	-1.82%	685,927
Sep 4, 2026	42.72	43.87	42.44	43.40	43.40	1.14%	397,715
Sep 3, 2026	44.10	44.10	42.43	42.91	42.91	-1.56%	459,407
Sep 2, 2026	43.17	44.29	43.17	43.59	43.59	2.28%	735,470
Sep 1, 2026	43.71	43.85	42.43	42.62	42.62	-3.27%	597,547
Aug 31, 2026	44.59	44.89	43.74	44.06	44.06	-1.37%	882,927
Aug 28, 2026	44.76	45.09	44.20	44.67	44.67	0.93%	696,082
Aug 27, 2026	44.45	45.25	44.05	44.26	44.26	-1.16%	547,766
Aug 26, 2026	44.65	45.57	44.15	44.78	44.78	0.36%	664,957
Aug 25, 2026	44.78	44.86	43.87	44.62	44.62	0.45%	646,477
Aug 24, 2026	44.70	44.81	44.10	44.42	44.42	-0.54%	786,711
Aug 21, 2026	44.08	44.95	44.08	44.66	44.66	2.13%	800,294
Aug 20, 2026	43.12	44.20	43.12	43.73	43.73	-1.20%	643,766
Aug 19, 2026	44.18	44.83	43.98	44.26	44.26	1.84%	732,282
Aug 18, 2026	45.20	45.20	43.43	43.46	43.46	-4.25%	859,387
Aug 17, 2026	46.06	46.09	45.19	45.39	45.39	-2.05%	732,013
Aug 14, 2026	45.90	46.37	44.63	46.34	46.34	0.48%	639,301
Aug 13, 2026	45.53	46.17	45.26	46.12	46.12	1.74%	982,103
Aug 12, 2026	45.74	45.79	44.50	45.33	45.33	-0.31%	1,129,174
Aug 11, 2026	46.00	46.64	45.35	45.47	45.47	-0.39%	1,076,481
Aug 10, 2026	45.16	46.16	44.73	45.65	45.65	-0.09%	1,200,902
Aug 7, 2026	43.70	46.53	42.99	45.69	45.69	7.13%	1,627,295
Aug 6, 2026	40.00	43.96	39.66	42.65	42.65	12.47%	1,919,430
Aug 5, 2026	38.03	38.31	37.57	37.92	37.92	-0.65%	1,031,544
Aug 4, 2026	37.56	38.21	37.31	38.17	38.17	2.09%	655,962
Aug 3, 2026	36.91	37.53	36.51	37.39	37.39	2.95%	615,690
Jul 31, 2026	36.60	36.70	35.87	36.32	36.32	-0.98%	630,802
Jul 30, 2026	36.79	36.79	35.94	36.68	36.68	2.12%	662,743
Jul 29, 2026	36.79	36.90	35.57	35.92	35.92	-3.28%	880,868
Jul 28, 2026	36.90	38.06	36.90	37.14	37.14	1.92%	631,437
Jul 27, 2026	37.91	38.19	36.23	36.44	36.44	-3.09%	608,926
Jul 24, 2026	36.83	37.71	36.71	37.60	37.60	2.62%	537,402
Jul 23, 2026	36.33	36.84	36.08	36.64	36.64	-1.93%	746,129
Jul 22, 2026	37.18	37.95	37.18	37.36	37.36	1.25%	559,375
Jul 21, 2026	36.27	36.94	35.78	36.90	36.90	2.19%	503,391
Jul 20, 2026	36.76	36.76	35.95	36.11	36.11	-2.33%	545,802
Jul 17, 2026	37.56	38.28	36.73	36.97	36.97	-2.89%	866,487
Jul 16, 2026	36.00	38.11	35.99	38.07	38.07	6.16%	1,117,151
Jul 15, 2026	35.98	36.50	35.72	35.86	35.86	0.14%	523,575
Jul 14, 2026	36.15	36.41	35.27	35.81	35.81	0.67%	548,987
Jul 13, 2026	36.04	36.49	35.33	35.57	35.57	-1.28%	538,653
Jul 10, 2026	36.29	36.65	36.01	36.03	36.03	0.14%	849,048
Jul 9, 2026	35.95	36.29	35.47	35.98	35.98	0.70%	675,399
Jul 8, 2026	37.57	37.57	34.95	35.73	35.73	-6.22%	1,310,846
Jul 7, 2026	38.89	39.32	37.94	38.10	38.10	-2.03%	1,402,760
Jul 6, 2026	37.44	39.04	37.06	38.89	38.89	4.23%	1,518,758
Jul 2, 2026	36.91	37.52	36.51	37.31	37.31	1.33%	713,836
Jul 1, 2026	36.89	37.64	36.61	36.82	36.82	-0.38%	839,898
Jun 30, 2026	37.09	37.23	36.71	36.96	36.96	0.33%	798,311