Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	37.38	37.38	36.14	36.84	36.84	-2.82%	1,088,022
Jun 26, 2026	36.65	37.97	36.41	37.91	37.91	2.46%	2,990,616
Jun 25, 2026	36.98	37.57	36.52	37.00	37.00	0.49%	1,055,244
Jun 24, 2026	35.56	36.87	35.39	36.82	36.82	2.94%	993,412
Jun 23, 2026	36.73	36.98	35.72	35.77	35.77	-4.05%	786,795
Jun 22, 2026	37.41	37.88	36.81	37.28	37.28	-1.01%	919,314
Jun 18, 2026	36.89	37.71	36.58	37.66	37.66	2.94%	1,379,151
Jun 17, 2026	37.62	38.32	36.79	36.86	36.59	-2.15%	929,021
Jun 16, 2026	37.64	38.29	37.56	37.67	37.39	0.35%	976,343
Jun 15, 2026	38.21	38.80	37.34	37.54	37.26	-0.58%	1,122,322
Jun 12, 2026	37.09	38.03	37.09	37.76	37.48	3.40%	1,042,959
Jun 11, 2026	35.57	36.58	35.31	36.52	36.25	4.43%	917,108
Jun 10, 2026	35.47	35.67	34.72	34.97	34.71	-1.35%	993,060
Jun 9, 2026	35.35	35.98	34.84	35.45	35.19	2.78%	844,352
Jun 8, 2026	33.96	34.56	33.54	34.49	34.23	1.62%	1,067,407
Jun 5, 2026	34.00	34.28	33.82	33.94	33.69	-0.59%	487,504
Jun 4, 2026	34.97	34.98	33.82	34.14	33.89	-1.04%	578,327
Jun 3, 2026	34.88	35.45	34.48	34.50	34.24	-2.02%	637,469
Jun 2, 2026	34.63	35.28	34.43	35.21	34.95	1.73%	494,705
Jun 1, 2026	34.84	35.06	33.58	34.61	34.35	-2.29%	825,662
May 29, 2026	36.29	36.35	35.38	35.42	35.16	-2.10%	619,612
May 28, 2026	36.07	36.67	35.29	36.18	35.91	-0.14%	594,192
May 27, 2026	35.75	36.40	35.71	36.23	35.96	2.66%	635,516
May 26, 2026	34.62	35.66	34.50	35.29	35.03	2.86%	1,256,809
May 22, 2026	34.32	34.46	33.79	34.31	34.05	0.56%	625,774
May 21, 2026	33.64	34.26	32.82	34.12	33.87	0.89%	730,675
May 20, 2026	32.78	33.85	32.27	33.82	33.57	3.62%	687,759