Avient Corporation AVNT
NYSE · United States · Process Industries
$39.41-0.84 (-2.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.42 | -2.06% | $39.89 | $39.82 | $39.11 | 63.43K |
| 2026-09-30 | $40.25 | -1.30% | $40.95 | $40.95 | $40.04 | 752.10K |
| 2026-09-29 | $40.78 | -1.00% | $41.24 | $41.39 | $40.71 | 667.90K |
| 2026-09-28 | $41.19 | -0.22% | $40.70 | $41.49 | $40.39 | 783.90K |
| 2026-09-25 | $41.28 | +1.23% | $41.00 | $41.49 | $40.77 | 719.40K |
| 2026-09-24 | $40.78 | -0.46% | $40.69 | $41.10 | $40.34 | 475.70K |
| 2026-09-23 | $40.97 | -0.65% | $40.90 | $41.25 | $40.68 | 497.10K |
| 2026-09-22 | $41.24 | +1.98% | $41.14 | $41.98 | $40.77 | 684.40K |
| 2026-09-21 | $40.44 | +0.20% | $40.80 | $40.81 | $40.21 | 450.30K |
| 2026-09-18 | $40.36 | -0.54% | $40.19 | $40.40 | $39.72 | 1.05M |
| 2026-09-17 | $40.58 | -0.86% | $41.90 | $41.95 | $40.53 | 544.50K |
| 2026-09-16 | $40.93 | -0.10% | $41.24 | $41.58 | $40.21 | 775.00K |
| 2026-09-15 | $40.97 | -0.46% | $41.18 | $41.19 | $40.62 | 796.80K |
| 2026-09-14 | $41.16 | -0.60% | $40.79 | $41.52 | $40.50 | 892.50K |
| 2026-09-11 | $41.41 | -0.74% | $42.00 | $42.00 | $41.29 | 626.70K |
| 2026-09-10 | $41.72 | -0.43% | $41.35 | $41.99 | $41.12 | 649.30K |
| 2026-09-09 | $41.90 | -1.67% | $42.55 | $42.89 | $41.80 | 597.20K |
| 2026-09-08 | $42.61 | -1.82% | $43.25 | $43.56 | $42.56 | 714.00K |
| 2026-09-04 | $43.40 | +1.14% | $42.72 | $43.87 | $42.44 | 495.20K |
| 2026-09-03 | $42.91 | -1.56% | $44.10 | $44.10 | $42.43 | 480.20K |
| 2026-09-02 | $43.59 | +2.28% | $43.17 | $44.29 | $43.17 | 769.80K |
| 2026-09-01 | $42.62 | -3.27% | $43.71 | $43.85 | $42.43 | 677.40K |
| 2026-08-31 | $44.06 | -1.37% | $44.59 | $44.89 | $43.74 | 896.70K |
| 2026-08-28 | $44.67 | +0.93% | $44.76 | $45.09 | $44.20 | 696.10K |
| 2026-08-27 | $44.26 | -1.16% | $44.45 | $45.25 | $44.05 | 547.90K |
| 2026-08-26 | $44.78 | +0.36% | $44.65 | $45.57 | $44.15 | 665.20K |
| 2026-08-25 | $44.62 | +0.45% | $44.78 | $44.86 | $43.87 | 646.50K |
| 2026-08-24 | $44.42 | -0.54% | $44.70 | $44.81 | $44.10 | 807.40K |
| 2026-08-21 | $44.66 | +2.13% | $44.08 | $44.95 | $44.08 | 800.30K |
| 2026-08-20 | $43.73 | -1.20% | $43.12 | $44.20 | $43.12 | 643.90K |
| 2026-08-19 | $44.26 | +1.84% | $44.18 | $44.83 | $43.98 | 732.30K |
| 2026-08-18 | $43.46 | -4.25% | $45.20 | $45.20 | $43.43 | 859.40K |
| 2026-08-17 | $45.39 | -2.05% | $46.06 | $46.09 | $45.19 | 739.50K |
| 2026-08-14 | $46.34 | +0.48% | $45.90 | $46.37 | $44.63 | 640.80K |
| 2026-08-13 | $46.12 | +1.74% | $45.53 | $46.17 | $45.26 | 1.01M |
| 2026-08-12 | $45.33 | -0.31% | $45.74 | $45.79 | $44.50 | 1.15M |
| 2026-08-11 | $45.47 | -0.39% | $46.00 | $46.64 | $45.35 | 1.10M |
| 2026-08-10 | $45.65 | -0.09% | $45.16 | $46.16 | $44.73 | 1.22M |
| 2026-08-07 | $45.69 | +7.13% | $43.70 | $46.53 | $42.99 | 1.66M |
| 2026-08-06 | $42.65 | +12.47% | $40.00 | $43.96 | $39.66 | 1.94M |
| 2026-08-05 | $37.92 | -0.65% | $38.03 | $38.31 | $37.57 | 1.05M |
| 2026-08-04 | $38.17 | +2.09% | $37.56 | $38.21 | $37.31 | 656.80K |
| 2026-08-03 | $37.39 | +2.95% | $36.91 | $37.53 | $36.51 | 615.70K |
| 2026-07-31 | $36.32 | -0.98% | $36.60 | $36.70 | $35.87 | 630.80K |
| 2026-07-30 | $36.68 | +2.12% | $36.79 | $36.79 | $35.94 | 662.80K |
| 2026-07-29 | $35.92 | -3.28% | $36.79 | $36.90 | $35.57 | 880.90K |
| 2026-07-28 | $37.14 | +1.92% | $36.90 | $38.06 | $36.90 | 631.50K |
| 2026-07-27 | $36.44 | -3.09% | $37.91 | $38.19 | $36.23 | 609.50K |
| 2026-07-24 | $37.60 | +2.62% | $36.83 | $37.71 | $36.71 | 537.40K |
| 2026-07-23 | $36.64 | -1.93% | $36.33 | $36.84 | $36.08 | 746.50K |
| 2026-07-22 | $37.36 | +1.25% | $37.18 | $37.95 | $37.18 | 559.40K |
| 2026-07-21 | $36.90 | +2.19% | $36.27 | $36.94 | $35.78 | 503.40K |
| 2026-07-20 | $36.11 | -2.33% | $36.76 | $36.76 | $35.95 | 545.80K |
| 2026-07-17 | $36.97 | -2.89% | $37.56 | $38.28 | $36.73 | 866.50K |
| 2026-07-16 | $38.07 | +6.16% | $36.00 | $38.11 | $35.99 | 1.12M |
| 2026-07-15 | $35.86 | +0.14% | $35.98 | $36.50 | $35.72 | 523.60K |
| 2026-07-14 | $35.81 | +0.67% | $36.15 | $36.41 | $35.27 | 549.00K |
| 2026-07-13 | $35.57 | -1.28% | $36.04 | $36.49 | $35.33 | 538.70K |
| 2026-07-10 | $36.03 | +0.14% | $36.29 | $36.65 | $36.01 | 849.00K |
| 2026-07-09 | $35.98 | +0.70% | $35.95 | $36.29 | $35.47 | 678.00K |
| 2026-07-08 | $35.73 | -6.22% | $37.57 | $37.57 | $34.95 | 1.31M |
| 2026-07-07 | $38.10 | -2.03% | $38.89 | $39.32 | $37.94 | 1.42M |
| 2026-07-06 | $38.89 | +4.23% | $37.44 | $39.04 | $37.06 | 1.52M |
| 2026-07-02 | $37.31 | +1.33% | $36.91 | $37.52 | $36.51 | 713.80K |
| 2026-07-01 | $36.82 | -0.38% | $36.89 | $37.64 | $36.61 | 839.90K |
| 2026-06-30 | $36.96 | +0.33% | $37.09 | $37.23 | $36.71 | 798.30K |
| 2026-06-29 | $36.84 | -2.82% | $37.38 | $37.38 | $36.14 | 1.09M |
| 2026-06-26 | $37.91 | +2.46% | $36.65 | $37.97 | $36.41 | 3.04M |
| 2026-06-25 | $37.00 | +0.49% | $36.98 | $37.57 | $36.52 | 1.25M |
| 2026-06-24 | $36.82 | +2.94% | $35.56 | $36.87 | $35.39 | 993.50K |
| 2026-06-23 | $35.77 | -4.05% | $36.73 | $36.98 | $35.72 | 786.80K |
| 2026-06-22 | $37.28 | -1.01% | $37.41 | $37.88 | $36.81 | 919.30K |
| 2026-06-18 | $37.66 | +2.17% | $36.89 | $37.71 | $36.58 | 1.44M |
| 2026-06-17 | $36.86 | -2.15% | $37.62 | $38.32 | $36.79 | 929.00K |
| 2026-06-16 | $37.67 | +0.35% | $37.64 | $38.29 | $37.56 | 976.30K |
| 2026-06-15 | $37.54 | -0.58% | $38.21 | $38.80 | $37.34 | 1.12M |
| 2026-06-12 | $37.76 | +3.40% | $37.09 | $38.03 | $37.09 | 1.04M |
| 2026-06-11 | $36.52 | +4.43% | $35.57 | $36.58 | $35.31 | 917.10K |
| 2026-06-10 | $34.97 | -1.35% | $35.47 | $35.67 | $34.72 | 993.10K |
| 2026-06-09 | $35.45 | +2.78% | $35.35 | $35.98 | $34.84 | 844.40K |
| 2026-06-08 | $34.49 | +1.62% | $33.96 | $34.56 | $33.54 | 1.07M |
| 2026-06-05 | $33.94 | -0.59% | $34.00 | $34.28 | $33.82 | 487.50K |
| 2026-06-04 | $34.14 | -1.04% | $34.97 | $34.98 | $33.82 | 578.30K |
| 2026-06-03 | $34.50 | -2.02% | $34.88 | $35.45 | $34.48 | 637.50K |
| 2026-06-02 | $35.21 | +1.73% | $34.63 | $35.28 | $34.43 | 494.70K |
| 2026-06-01 | $34.61 | -2.29% | $34.84 | $35.06 | $33.58 | 825.70K |
| 2026-05-29 | $35.42 | -2.10% | $36.29 | $36.35 | $35.38 | 619.60K |
| 2026-05-28 | $36.18 | -0.14% | $36.07 | $36.67 | $35.29 | 594.20K |
| 2026-05-27 | $36.23 | +2.66% | $35.75 | $36.40 | $35.71 | 635.50K |
| 2026-05-26 | $35.29 | +2.86% | $34.62 | $35.66 | $34.50 | 1.26M |