Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.92	36.06	35.22	35.66	-	-2.54%	325,317
Mar 6, 2026	38.40	38.40	36.40	36.59	36.59	-6.28%	878,692
Mar 5, 2026	39.64	40.01	39.02	39.04	39.04	-2.16%	791,683
Mar 4, 2026	40.00	40.29	39.35	39.90	39.90	-0.37%	652,010
Mar 3, 2026	39.61	40.41	38.84	40.05	40.05	-2.03%	570,314
Mar 2, 2026	40.37	41.13	39.37	40.88	40.88	-0.46%	542,408
Feb 27, 2026	40.64	41.25	40.08	41.07	41.07	-0.10%	812,123
Feb 26, 2026	41.78	42.36	40.73	41.11	41.11	-1.32%	889,650
Feb 25, 2026	42.50	42.66	41.21	41.66	41.66	-1.51%	699,719
Feb 24, 2026	42.35	43.49	42.24	42.30	42.30	0.45%	552,328
Feb 23, 2026	41.98	42.51	40.92	42.11	42.11	-1.08%	771,014
Feb 20, 2026	42.46	43.21	41.83	42.57	42.57	0.14%	604,706
Feb 19, 2026	43.05	43.27	41.74	42.51	42.51	-1.78%	710,432
Feb 18, 2026	43.06	43.92	42.68	43.28	43.28	0.56%	929,696
Feb 17, 2026	43.01	43.24	42.38	43.04	43.04	0.68%	943,244
Feb 13, 2026	43.09	44.05	42.49	42.75	42.75	2.17%	1,176,542
Feb 12, 2026	41.85	44.85	40.53	41.84	41.84	2.37%	1,843,158
Feb 11, 2026	40.55	40.95	39.79	40.87	40.87	1.97%	1,281,151
Feb 10, 2026	39.37	40.31	39.37	40.08	40.08	2.74%	594,824
Feb 9, 2026	38.69	39.18	38.30	39.01	39.01	0.64%	538,630
Feb 6, 2026	38.57	39.08	38.50	38.76	38.76	1.17%	765,730
Feb 5, 2026	38.96	39.36	37.78	38.31	38.31	-2.32%	703,146
Feb 4, 2026	37.88	39.35	37.62	39.22	39.22	4.87%	935,610
Feb 3, 2026	36.55	37.89	36.55	37.40	37.40	2.33%	780,533
Feb 2, 2026	36.01	37.09	35.95	36.55	36.55	1.11%	828,103
Jan 30, 2026	35.63	36.37	35.63	36.15	36.15	0.39%	1,841,617
Jan 29, 2026	36.35	36.75	35.35	36.01	36.01	-0.41%	1,011,461
Jan 28, 2026	36.84	36.86	35.86	36.16	36.16	-1.50%	923,675
Jan 27, 2026	36.91	37.35	36.40	36.71	36.71	-0.65%	618,479
Jan 26, 2026	37.67	37.77	36.37	36.95	36.95	-1.20%	1,025,483
Jan 23, 2026	37.38	37.66	36.97	37.40	37.40	-0.64%	789,994
Jan 22, 2026	37.05	37.67	37.02	37.64	37.64	2.12%	896,218
Jan 21, 2026	36.26	37.06	35.90	36.86	36.86	3.08%	810,910
Jan 20, 2026	35.04	36.04	35.04	35.76	35.76	0.31%	1,208,384
Jan 16, 2026	35.80	35.83	35.46	35.65	35.65	-0.97%	1,135,142
Jan 15, 2026	35.15	36.26	34.89	36.00	36.00	2.92%	1,166,114
Jan 14, 2026	34.76	35.42	34.31	34.98	34.98	0.87%	667,712
Jan 13, 2026	34.33	34.74	33.95	34.68	34.68	0.99%	564,738
Jan 12, 2026	34.18	34.70	33.83	34.34	34.34	0.15%	632,539
Jan 9, 2026	33.71	34.61	33.31	34.29	34.29	3.88%	919,555
Jan 8, 2026	31.82	33.43	31.70	33.01	33.01	2.36%	841,351
Jan 7, 2026	33.00	33.29	31.79	32.25	32.25	-2.24%	465,860
Jan 6, 2026	31.71	33.11	31.64	32.99	32.99	3.26%	914,667
Jan 5, 2026	31.49	32.57	31.49	31.95	31.95	0.76%	844,972
Jan 2, 2026	31.44	31.87	31.29	31.71	31.71	1.50%	956,915
Dec 31, 2025	31.41	31.49	31.09	31.24	31.24	-0.83%	525,812
Dec 30, 2025	31.57	31.82	31.41	31.50	31.50	-0.38%	441,727
Dec 29, 2025	31.63	31.79	31.47	31.62	31.62	-0.47%	383,787
Dec 26, 2025	31.29	31.86	31.24	31.77	31.77	1.31%	487,000
Dec 24, 2025	31.29	31.51	31.16	31.36	31.36	0.58%	216,865
Dec 23, 2025	31.35	31.56	31.02	31.18	31.18	-0.51%	736,673
Dec 22, 2025	31.20	31.60	31.12	31.34	31.34	0.80%	577,159
Dec 19, 2025	30.88	31.12	30.78	31.09	31.09	-0.03%	1,666,511
Dec 18, 2025	31.02	31.32	30.72	31.10	31.10	1.07%	1,048,244
Dec 17, 2025	30.34	31.11	30.10	30.77	30.77	0.89%	890,213
Dec 16, 2025	30.59	30.78	30.19	30.50	30.50	0.07%	856,141
Dec 15, 2025	31.23	31.23	30.31	30.48	30.48	-1.55%	1,118,376
Dec 12, 2025	31.22	31.49	30.75	30.96	30.96	-1.75%	682,191
Dec 11, 2025	31.12	31.83	31.12	31.51	31.24	1.25%	732,011
Dec 10, 2025	30.16	31.39	30.16	31.12	30.85	2.88%	1,583,565
Dec 9, 2025	29.86	30.77	29.86	30.25	29.99	0.90%	560,742
Dec 8, 2025	30.71	30.75	29.94	29.98	29.72	-2.31%	791,093
Dec 5, 2025	30.82	31.74	30.63	30.69	30.42	-0.81%	624,384
Dec 4, 2025	31.30	31.51	30.71	30.94	30.67	-1.18%	548,521
Dec 3, 2025	30.24	31.52	30.09	31.31	31.04	3.71%	766,685
Dec 2, 2025	30.73	30.73	30.09	30.19	29.93	-1.37%	640,865
Dec 1, 2025	30.37	31.05	30.37	30.61	30.34	0.07%	526,293
Nov 28, 2025	30.40	30.77	30.29	30.59	30.32	0.72%	197,172
Nov 26, 2025	30.06	30.63	30.06	30.37	30.10	0.30%	518,487
Nov 25, 2025	29.45	30.62	29.43	30.28	30.02	3.38%	614,022
Nov 24, 2025	29.05	29.33	28.50	29.29	29.03	-	639,521
Nov 21, 2025	27.70	29.56	27.70	29.29	29.03	6.59%	834,471
Nov 20, 2025	28.33	28.74	27.48	27.48	27.24	-2.41%	907,465
Nov 19, 2025	28.37	28.43	27.85	28.16	27.91	-0.53%	974,979
Nov 18, 2025	28.22	28.50	27.75	28.31	28.06	0.25%	946,629
Nov 17, 2025	29.25	29.26	28.22	28.24	27.99	-3.58%	758,052
Nov 14, 2025	29.61	30.05	29.11	29.29	29.03	-2.85%	1,068,536
Nov 13, 2025	29.40	30.65	29.33	30.15	29.89	2.34%	875,544
Nov 12, 2025	29.90	30.19	29.43	29.46	29.20	-1.17%	807,762
Nov 11, 2025	29.84	29.86	29.21	29.81	29.55	0.61%	584,646
Nov 10, 2025	30.00	30.15	28.87	29.63	29.37	-0.24%	734,251
Nov 7, 2025	30.10	30.76	29.42	29.70	29.44	-1.56%	840,150
Nov 6, 2025	30.98	31.55	30.10	30.17	29.91	-3.58%	688,785
Nov 5, 2025	30.21	32.08	29.52	31.29	31.02	-	1,752,461
Nov 4, 2025	31.44	31.88	31.24	31.29	31.02	-2.46%	957,762
Nov 3, 2025	31.75	32.17	31.29	32.08	31.80	0.03%	638,370
Oct 31, 2025	31.40	32.22	30.81	32.07	31.79	1.71%	537,932
Oct 30, 2025	31.40	32.04	31.28	31.53	31.25	-1.13%	564,071
Oct 29, 2025	32.30	32.73	31.64	31.89	31.61	-2.18%	537,780
Oct 28, 2025	32.59	33.11	32.29	32.60	32.32	-0.15%	482,653
Oct 27, 2025	32.78	33.09	32.56	32.65	32.37	0.06%	357,433
Oct 24, 2025	33.01	33.13	32.59	32.63	32.35	0.28%	463,442
Oct 23, 2025	31.95	32.69	31.90	32.54	32.26	2.33%	545,055
Oct 22, 2025	32.11	32.32	31.71	31.80	31.52	-0.90%	333,843
Oct 21, 2025	31.75	32.30	31.75	32.09	31.81	0.50%	391,687
Oct 20, 2025	31.52	31.98	31.48	31.93	31.65	1.82%	369,074
Oct 17, 2025	31.16	31.45	31.07	31.36	31.09	0.61%	367,269
Oct 16, 2025	31.31	31.45	30.78	31.17	30.90	-0.13%	521,973
Oct 15, 2025	31.40	31.65	30.88	31.21	30.94	-0.13%	598,274
Oct 14, 2025	30.32	31.78	30.32	31.25	30.98	0.68%	641,436