Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.29	36.35	35.38	35.42	35.42	-2.10%	613,076
May 28, 2026	36.07	36.67	35.29	36.18	36.18	-0.14%	591,455
May 27, 2026	35.75	36.40	35.71	36.23	36.23	2.66%	627,688
May 26, 2026	34.62	35.66	34.50	35.29	35.29	2.86%	1,233,449
May 22, 2026	34.32	34.46	33.79	34.31	34.31	0.56%	608,464
May 21, 2026	33.64	34.26	32.82	34.12	34.12	0.89%	730,672
May 20, 2026	32.78	33.85	32.27	33.82	33.82	3.62%	666,746
May 19, 2026	33.19	33.19	32.23	32.64	32.64	-2.71%	758,713
May 18, 2026	34.02	34.36	33.46	33.55	33.55	-0.65%	847,937
May 15, 2026	34.37	34.54	33.58	33.77	33.77	-2.85%	646,845
May 14, 2026	34.67	35.16	34.18	34.76	34.76	1.25%	1,210,941
May 13, 2026	35.28	35.29	34.29	34.33	34.33	-2.64%	1,348,956
May 12, 2026	35.86	36.05	34.75	35.26	35.26	-2.03%	625,334
May 11, 2026	37.08	37.24	35.95	35.99	35.99	-2.44%	805,996
May 8, 2026	36.27	37.45	35.38	36.89	36.89	1.01%	991,998
May 7, 2026	38.79	39.51	36.43	36.52	36.52	-3.49%	761,198
May 6, 2026	38.12	38.49	37.69	37.84	37.84	1.86%	766,678
May 5, 2026	35.94	37.33	35.73	37.15	37.15	4.32%	781,502
May 4, 2026	36.51	36.71	35.32	35.61	35.61	-3.13%	609,375
May 1, 2026	37.33	37.41	36.64	36.76	36.76	-0.86%	452,681
Apr 30, 2026	36.10	37.31	35.96	37.08	37.08	2.49%	511,715
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%	387,245
Apr 23, 2026	37.38	37.40	36.55	37.09	37.09	-0.43%	405,964
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%	476,546
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%	575,145
Apr 16, 2026	37.67	38.04	37.48	37.63	37.63	0.32%	640,327
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%	489,559
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%	589,846
Apr 9, 2026	36.79	37.50	36.54	37.45	37.45	1.08%	399,317
Apr 8, 2026	36.46	37.17	35.53	37.05	37.05	6.71%	787,808
Apr 7, 2026	34.61	34.82	34.08	34.72	34.72	-	667,486
Apr 6, 2026	34.71	34.93	34.08	34.72	34.72	-1.00%	697,014
Apr 2, 2026	35.80	36.25	35.04	35.07	35.07	-3.65%	588,372
Apr 1, 2026	36.42	37.19	36.38	36.40	36.40	0.28%	654,022
Mar 31, 2026	36.08	36.69	35.60	36.30	36.30	2.14%	614,657
Mar 30, 2026	36.17	36.17	35.20	35.54	35.54	-0.03%	870,436
Mar 27, 2026	35.92	36.37	35.50	35.55	35.55	-1.88%	670,437
Mar 26, 2026	35.89	36.78	35.89	36.23	36.23	-0.11%	891,975
Mar 25, 2026	34.88	36.47	34.47	36.27	36.27	5.68%	1,283,497
Mar 24, 2026	32.94	34.55	32.87	34.32	34.32	2.57%	678,236
Mar 23, 2026	33.05	33.84	32.60	33.46	33.46	4.86%	859,268
Mar 20, 2026	32.06	32.13	31.55	31.91	31.91	-0.41%	1,593,417
Mar 19, 2026	32.19	32.44	31.58	32.04	32.04	-2.64%	1,570,629