Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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