Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.95	40.95	40.73	40.55	-	-0.56%	11,636
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
Aug 28, 2026	44.76	45.09	44.20	44.67	44.38	0.93%	696,101
Aug 27, 2026	44.45	45.25	44.05	44.26	43.97	-1.16%	547,918
Aug 26, 2026	44.65	45.57	44.15	44.78	44.48	0.36%	665,228
Aug 25, 2026	44.78	44.86	43.87	44.62	44.33	0.45%	646,479
Aug 24, 2026	44.70	44.81	44.10	44.42	44.13	-0.54%	807,570
Aug 21, 2026	44.08	44.95	44.08	44.66	44.37	2.13%	800,296
Aug 20, 2026	43.12	44.20	43.12	43.73	43.44	-1.20%	643,870
Aug 19, 2026	44.18	44.83	43.98	44.26	43.97	1.84%	732,284
Aug 18, 2026	45.20	45.20	43.43	43.46	43.17	-4.25%	859,395
Aug 17, 2026	46.06	46.09	45.19	45.39	45.09	-2.05%	739,481
Aug 14, 2026	45.90	46.37	44.63	46.34	46.03	0.48%	640,760
Aug 13, 2026	45.53	46.17	45.26	46.12	45.82	1.74%	1,013,620
Aug 12, 2026	45.74	45.79	44.50	45.33	45.03	-0.31%	1,153,259
Aug 11, 2026	46.00	46.64	45.35	45.47	45.17	-0.39%	1,097,449
Aug 10, 2026	45.16	46.16	44.73	45.65	45.35	-0.09%	1,216,790
Aug 7, 2026	43.70	46.53	42.99	45.69	45.39	7.13%	1,664,733
Aug 6, 2026	40.00	43.96	39.66	42.65	42.37	12.47%	1,936,744
Aug 5, 2026	38.03	38.31	37.57	37.92	37.67	-0.65%	1,048,401
Aug 4, 2026	37.56	38.21	37.31	38.17	37.92	2.09%	656,763
Aug 3, 2026	36.91	37.53	36.51	37.39	37.14	2.95%	615,694
Jul 31, 2026	36.60	36.70	35.87	36.32	36.08	-0.98%	630,803
Jul 30, 2026	36.79	36.79	35.94	36.68	36.44	2.12%	662,756
Jul 29, 2026	36.79	36.90	35.57	35.92	35.68	-3.28%	880,879
Jul 28, 2026	36.90	38.06	36.90	37.14	36.90	1.92%	631,994
Jul 27, 2026	37.91	38.19	36.23	36.44	36.20	-3.09%	609,582
Jul 24, 2026	36.83	37.71	36.71	37.60	37.35	2.62%	537,402
Jul 23, 2026	36.33	36.84	36.08	36.64	36.40	-1.93%	746,525
Jul 22, 2026	37.18	37.95	37.18	37.36	37.11	1.25%	559,410