Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	33.19	33.19	32.23	32.64	32.40	-2.71%	786,927
May 18, 2026	34.02	34.36	33.46	33.55	33.30	-0.65%	916,271
May 15, 2026	34.37	34.54	33.58	33.77	33.52	-2.85%	646,845
May 14, 2026	34.67	35.16	34.18	34.76	34.50	1.25%	1,210,941
May 13, 2026	35.28	35.29	34.29	34.33	34.07	-2.64%	1,348,956
May 12, 2026	35.86	36.05	34.75	35.26	35.00	-2.03%	625,334
May 11, 2026	37.08	37.24	35.95	35.99	35.72	-2.44%	805,996
May 8, 2026	36.27	37.45	35.38	36.89	36.61	1.01%	991,998
May 7, 2026	38.79	39.51	36.43	36.52	36.25	-3.49%	761,198
May 6, 2026	38.12	38.49	37.69	37.84	37.56	1.86%	766,678
May 5, 2026	35.94	37.33	35.73	37.15	36.87	4.32%	781,502
May 4, 2026	36.51	36.71	35.32	35.61	35.34	-3.13%	609,375
May 1, 2026	37.33	37.41	36.64	36.76	36.49	-0.86%	452,681
Apr 30, 2026	36.10	37.31	35.96	37.08	36.80	2.49%	511,715
Apr 29, 2026	36.58	36.73	35.94	36.18	35.91	-1.87%	333,593
Apr 28, 2026	37.34	37.97	36.49	36.87	36.59	-0.78%	338,102
Apr 27, 2026	37.40	37.71	36.54	37.16	36.88	-1.06%	438,450
Apr 24, 2026	37.15	37.61	36.73	37.56	37.28	1.27%	387,245
Apr 23, 2026	37.38	37.40	36.55	37.09	36.81	-0.43%	405,964
Apr 22, 2026	38.46	38.60	37.18	37.25	36.97	-2.18%	445,753
Apr 21, 2026	38.59	38.70	37.41	38.08	37.80	-1.09%	476,546
Apr 20, 2026	38.31	38.64	38.14	38.50	38.21	-0.13%	338,725
Apr 17, 2026	38.17	39.29	37.92	38.55	38.26	2.44%	575,145
Apr 16, 2026	37.67	38.04	37.48	37.63	37.35	0.32%	640,327
Apr 15, 2026	37.74	37.99	37.40	37.51	37.23	-1.08%	682,862
Apr 14, 2026	37.73	38.02	37.30	37.92	37.64	0.34%	489,559
Apr 13, 2026	38.00	38.76	37.03	37.79	37.51	-1.10%	459,031
Apr 10, 2026	37.80	38.28	37.39	38.21	37.92	2.03%	589,846
Apr 9, 2026	36.79	37.50	36.54	37.45	37.17	1.08%	399,317
Apr 8, 2026	36.46	37.17	35.53	37.05	36.77	6.71%	787,808
Apr 7, 2026	34.61	34.82	34.08	34.72	34.46	-	667,486
Apr 6, 2026	34.71	34.93	34.08	34.72	34.46	-1.00%	697,014
Apr 2, 2026	35.80	36.25	35.04	35.07	34.81	-3.65%	588,372
Apr 1, 2026	36.42	37.19	36.38	36.40	36.13	0.28%	654,022
Mar 31, 2026	36.08	36.69	35.60	36.30	36.03	2.14%	614,657
Mar 30, 2026	36.17	36.17	35.20	35.54	35.27	-0.03%	870,436
Mar 27, 2026	35.92	36.37	35.50	35.55	35.28	-1.88%	670,437
Mar 26, 2026	35.89	36.78	35.89	36.23	35.96	-0.11%	891,975
Mar 25, 2026	34.88	36.47	34.47	36.27	36.00	5.68%	1,283,497
Mar 24, 2026	32.94	34.55	32.87	34.32	34.06	2.57%	678,236
Mar 23, 2026	33.05	33.84	32.60	33.46	33.21	4.86%	859,268
Mar 20, 2026	32.06	32.13	31.55	31.91	31.67	-0.41%	1,593,417
Mar 19, 2026	32.19	32.44	31.58	32.04	31.80	-2.64%	1,570,629
Mar 18, 2026	33.76	34.13	32.90	32.91	32.66	-3.46%	857,363
Mar 17, 2026	34.36	34.93	34.03	34.09	33.84	0.04%	748,161
Mar 16, 2026	34.55	34.79	34.13	34.35	33.82	0.20%	763,008
Mar 13, 2026	34.89	35.24	34.11	34.28	33.75	-0.72%	766,156
Mar 12, 2026	34.97	35.11	34.27	34.53	34.00	-2.60%	766,846
Mar 11, 2026	35.69	36.24	35.07	35.45	34.90	-1.39%	528,460
Mar 10, 2026	36.46	37.41	35.83	35.95	35.40	-1.83%	477,813
Mar 9, 2026	35.92	36.83	35.22	36.62	36.06	0.08%	757,035
Mar 6, 2026	38.40	38.40	36.40	36.59	36.03	-6.28%	879,172
Mar 5, 2026	39.64	40.01	39.02	39.04	38.44	-2.16%	792,229
Mar 4, 2026	40.00	40.29	39.35	39.90	39.29	-0.37%	666,839
Mar 3, 2026	39.61	40.41	38.84	40.05	39.43	-2.03%	570,491
Mar 2, 2026	40.37	41.13	39.37	40.88	40.25	-0.46%	614,416
Feb 27, 2026	40.64	41.25	40.08	41.07	40.44	-0.10%	818,000
Feb 26, 2026	41.78	42.36	40.73	41.11	40.48	-1.32%	901,046
Feb 25, 2026	42.50	42.66	41.21	41.66	41.02	-1.51%	712,028
Feb 24, 2026	42.35	43.49	42.24	42.30	41.65	0.45%	552,330
Feb 23, 2026	41.98	42.51	40.92	42.11	41.46	-1.08%	771,262
Feb 20, 2026	42.46	43.21	41.83	42.57	41.91	0.14%	604,707
Feb 19, 2026	43.05	43.27	41.74	42.51	41.86	-1.78%	710,443
Feb 18, 2026	43.06	43.92	42.68	43.28	42.61	0.56%	929,700
Feb 17, 2026	43.01	43.24	42.38	43.04	42.38	0.68%	943,269
Feb 13, 2026	43.09	44.05	42.49	42.75	42.09	2.17%	1,178,263
Feb 12, 2026	41.85	44.85	40.53	41.84	41.20	2.37%	1,902,778
Feb 11, 2026	40.55	40.95	39.79	40.87	40.24	1.97%	1,281,211
Feb 10, 2026	39.37	40.31	39.37	40.08	39.46	2.74%	595,026
Feb 9, 2026	38.69	39.18	38.30	39.01	38.41	0.64%	552,947
Feb 6, 2026	38.57	39.08	38.50	38.76	38.16	1.17%	795,805
Feb 5, 2026	38.96	39.36	37.78	38.31	37.72	-2.32%	718,584
Feb 4, 2026	37.88	39.35	37.62	39.22	38.62	4.87%	949,521
Feb 3, 2026	36.55	37.89	36.55	37.40	36.82	2.33%	796,888