Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.34	37.97	36.49	36.87	36.87	-0.78%	338,102
Apr 27, 2026	37.40	37.71	36.54	37.16	37.16	-1.06%	438,450
Apr 24, 2026	37.15	37.61	36.73	37.56	37.56	1.27%	325,191
Apr 23, 2026	37.38	37.40	36.55	37.09	37.09	-0.43%	405,962
Apr 22, 2026	38.46	38.60	37.18	37.25	37.25	-2.18%	445,753
Apr 21, 2026	38.59	38.70	37.41	38.08	38.08	-1.09%	476,429
Apr 20, 2026	38.31	38.64	38.14	38.50	38.50	-0.13%	338,725
Apr 17, 2026	38.17	39.29	37.92	38.55	38.55	2.44%	574,099
Apr 16, 2026	37.67	38.04	37.48	37.63	37.63	0.32%	640,006
Apr 15, 2026	37.74	37.99	37.40	37.51	37.51	-1.08%	682,862
Apr 14, 2026	37.73	38.02	37.30	37.92	37.92	0.34%	487,466
Apr 13, 2026	38.00	38.76	37.03	37.79	37.79	-1.10%	459,031
Apr 10, 2026	37.80	38.28	37.39	38.21	38.21	2.03%	589,615
Apr 9, 2026	36.79	37.50	36.54	37.45	37.45	1.08%	399,294
Apr 8, 2026	36.46	37.17	35.53	37.05	37.05	6.71%	787,788
Apr 7, 2026	34.61	34.82	34.08	34.72	34.72	-	667,476
Apr 6, 2026	34.71	34.93	34.08	34.72	34.72	-1.00%	697,012
Apr 2, 2026	35.80	36.25	35.04	35.07	35.07	-3.65%	588,370
Apr 1, 2026	36.42	37.19	36.38	36.40	36.40	0.28%	546,105
Mar 31, 2026	36.08	36.69	35.60	36.30	36.30	2.14%	614,656
Mar 30, 2026	36.17	36.17	35.20	35.54	35.54	-0.03%	860,223
Mar 27, 2026	35.92	36.37	35.50	35.55	35.55	-1.88%	656,923
Mar 26, 2026	35.89	36.78	35.89	36.23	36.23	-0.11%	880,722
Mar 25, 2026	34.88	36.47	34.47	36.27	36.27	5.68%	1,271,659
Mar 24, 2026	32.94	34.55	32.87	34.32	34.32	2.57%	551,894
Mar 23, 2026	33.05	33.84	32.60	33.46	33.46	4.86%	858,894
Mar 20, 2026	32.06	32.13	31.55	31.91	31.91	-0.41%	1,557,099
Mar 19, 2026	32.19	32.44	31.58	32.04	32.04	-2.64%	1,540,031
Mar 18, 2026	33.76	34.13	32.90	32.91	32.91	-3.46%	832,939
Mar 17, 2026	34.36	34.93	34.03	34.09	34.09	-0.76%	748,161
Mar 16, 2026	34.55	34.79	34.13	34.35	34.08	0.20%	763,007
Mar 13, 2026	34.89	35.24	34.11	34.28	34.01	-0.72%	766,156
Mar 12, 2026	34.97	35.11	34.27	34.53	34.25	-2.60%	766,846
Mar 11, 2026	35.69	36.24	35.07	35.45	35.17	-1.39%	528,460
Mar 10, 2026	36.46	37.41	35.83	35.95	35.66	-1.83%	477,813
Mar 9, 2026	35.92	36.83	35.22	36.62	36.33	0.08%	757,035
Mar 6, 2026	38.40	38.40	36.40	36.59	36.30	-6.28%	879,172
Mar 5, 2026	39.64	40.01	39.02	39.04	38.73	-2.16%	792,229
Mar 4, 2026	40.00	40.29	39.35	39.90	39.58	-0.37%	666,839
Mar 3, 2026	39.61	40.41	38.84	40.05	39.73	-2.03%	570,491
Mar 2, 2026	40.37	41.13	39.37	40.88	40.55	-0.46%	614,416
Feb 27, 2026	40.64	41.25	40.08	41.07	40.74	-0.10%	818,000
Feb 26, 2026	41.78	42.36	40.73	41.11	40.78	-1.32%	901,046
Feb 25, 2026	42.50	42.66	41.21	41.66	41.33	-1.51%	712,028
Feb 24, 2026	42.35	43.49	42.24	42.30	41.96	0.45%	552,330
Feb 23, 2026	41.98	42.51	40.92	42.11	41.77	-1.08%	771,262
Feb 20, 2026	42.46	43.21	41.83	42.57	42.23	0.14%	604,707
Feb 19, 2026	43.05	43.27	41.74	42.51	42.17	-1.78%	710,443
Feb 18, 2026	43.06	43.92	42.68	43.28	42.93	0.56%	929,700
Feb 17, 2026	43.01	43.24	42.38	43.04	42.70	0.68%	943,269
Feb 13, 2026	43.09	44.05	42.49	42.75	42.41	2.17%	1,178,263
Feb 12, 2026	41.85	44.85	40.53	41.84	41.51	2.37%	1,902,778
Feb 11, 2026	40.55	40.95	39.79	40.87	40.54	1.97%	1,281,211
Feb 10, 2026	39.37	40.31	39.37	40.08	39.76	2.74%	595,026
Feb 9, 2026	38.69	39.18	38.30	39.01	38.70	0.64%	552,947
Feb 6, 2026	38.57	39.08	38.50	38.76	38.45	1.17%	795,805
Feb 5, 2026	38.96	39.36	37.78	38.31	38.00	-2.32%	718,584
Feb 4, 2026	37.88	39.35	37.62	39.22	38.91	4.87%	949,521
Feb 3, 2026	36.55	37.89	36.55	37.40	37.10	2.33%	796,888
Feb 2, 2026	36.01	37.09	35.95	36.55	36.26	1.11%	844,210
Jan 30, 2026	35.63	36.37	35.63	36.15	35.86	0.39%	2,619,643
Jan 29, 2026	36.35	36.75	35.35	36.01	35.72	-0.41%	1,021,064
Jan 28, 2026	36.84	36.86	35.86	36.16	35.87	-1.50%	934,585
Jan 27, 2026	36.91	37.35	36.40	36.71	36.42	-0.65%	650,394
Jan 26, 2026	37.67	37.77	36.37	36.95	36.65	-1.20%	1,047,229
Jan 23, 2026	37.38	37.66	36.97	37.40	37.10	-0.64%	801,173
Jan 22, 2026	37.05	37.67	37.02	37.64	37.34	2.12%	905,033
Jan 21, 2026	36.26	37.06	35.90	36.86	36.56	3.08%	816,266
Jan 20, 2026	35.04	36.04	35.04	35.76	35.47	0.31%	1,286,872
Jan 16, 2026	35.80	35.83	35.46	35.65	35.36	-0.97%	1,151,520
Jan 15, 2026	35.15	36.26	34.89	36.00	35.71	2.92%	1,167,743
Jan 14, 2026	34.76	35.42	34.31	34.98	34.70	0.87%	668,112
Jan 13, 2026	34.33	34.74	33.95	34.68	34.40	0.99%	565,221
Jan 12, 2026	34.18	34.70	33.83	34.34	34.07	0.15%	633,056
Jan 9, 2026	33.71	34.61	33.31	34.29	34.02	3.88%	919,742
Jan 8, 2026	31.82	33.43	31.70	33.01	32.75	2.36%	841,396
Jan 7, 2026	33.00	33.29	31.79	32.25	31.99	-2.24%	465,860
Jan 6, 2026	31.71	33.11	31.64	32.99	32.73	3.26%	914,667
Jan 5, 2026	31.49	32.57	31.49	31.95	31.69	0.76%	844,972
Jan 2, 2026	31.44	31.87	31.29	31.71	31.46	1.50%	956,915
Dec 31, 2025	31.41	31.49	31.09	31.24	30.99	-0.83%	528,015
Dec 30, 2025	31.57	31.82	31.41	31.50	31.25	-0.38%	441,727
Dec 29, 2025	31.63	31.79	31.47	31.62	31.37	-0.47%	390,546
Dec 26, 2025	31.29	31.86	31.24	31.77	31.52	1.31%	487,000
Dec 24, 2025	31.29	31.51	31.16	31.36	31.11	0.58%	242,149
Dec 23, 2025	31.35	31.56	31.02	31.18	30.93	-0.51%	1,117,708
Dec 22, 2025	31.20	31.60	31.12	31.34	31.09	0.80%	577,318
Dec 19, 2025	30.88	31.12	30.78	31.09	30.84	-0.03%	1,689,993
Dec 18, 2025	31.02	31.32	30.72	31.10	30.85	1.07%	1,048,244
Dec 17, 2025	30.34	31.11	30.10	30.77	30.52	0.89%	890,213
Dec 16, 2025	30.59	30.78	30.19	30.50	30.26	0.07%	856,141
Dec 15, 2025	31.23	31.23	30.31	30.48	30.24	-1.55%	1,118,376
Dec 12, 2025	31.22	31.49	30.75	30.96	30.71	-1.75%	682,191
Dec 11, 2025	31.12	31.83	31.12	31.51	30.98	1.25%	732,011
Dec 10, 2025	30.16	31.39	30.16	31.12	30.60	2.88%	1,583,565
Dec 9, 2025	29.86	30.77	29.86	30.25	29.75	0.90%	560,742
Dec 8, 2025	30.71	30.75	29.94	29.98	29.48	-2.31%	791,093
Dec 5, 2025	30.82	31.74	30.63	30.69	30.18	-0.81%	624,384
Dec 4, 2025	31.30	31.51	30.71	30.94	30.42	-1.18%	548,521
Dec 3, 2025	30.24	31.52	30.09	31.31	30.79	3.71%	766,685