Education
About Us
Working with TipRanks
Follow Us
Avient (AVNT)
NYSE:AVNT
Time Period
1Y
Events
Historical Prices
Rows:
Aug 29, 2025
37.40
37.67
37.21
37.40
37.40
+0.46%
507,652
0.69
Aug 28, 2025
37.68
37.68
36.89
37.23
37.23
-0.80%
466,113
0.63
Aug 27, 2025
36.93
37.78
36.93
37.53
37.53
+1.00%
483,208
0.66
Aug 26, 2025
37.76
38.22
37.03
37.16
37.16
-1.33%
879,931
1.21
Aug 25, 2025
37.13
37.74
37.09
37.66
37.66
+0.37%
901,131
1.25
Aug 22, 2025
35.74
37.70
35.53
37.52
37.52
+6.14%
608,436
0.85
Aug 21, 2025
35.08
35.50
34.80
35.35
35.35
-0.37%
394,294
0.55
Aug 20, 2025
35.75
36.04
35.43
35.48
35.48
-1.44%
454,509
0.64
Aug 19, 2025
35.95
36.34
35.76
36.00
36.00
+0.67%
517,456
0.73
Aug 18, 2025
35.49
36.12
35.42
35.76
35.76
+0.87%
552,380
0.78
Aug 15, 2025
36.25
36.32
35.25
35.45
35.45
-1.80%
594,820
0.84
Aug 14, 2025
35.79
36.28
35.50
36.10
36.10
-0.44%
624,835
0.88
Aug 13, 2025
34.04
36.27
33.91
36.26
36.26
+6.93%
823,449
1.17
Aug 12, 2025
33.15
33.93
32.95
33.91
33.91
+3.32%
545,626
0.77
Aug 11, 2025
33.00
33.20
32.35
32.82
32.82
-0.12%
639,654
0.91
Aug 08, 2025
33.30
33.65
32.80
32.86
32.86
-0.99%
630,225
0.89
Aug 07, 2025
33.94
34.06
32.99
33.19
33.19
-0.42%
761,245
1.07
Aug 06, 2025
34.25
34.50
33.29
33.33
33.33
-2.49%
914,408
1.27
Aug 05, 2025
34.39
34.77
34.04
34.18
34.18
+0.53%
969,371
1.35
Aug 04, 2025
33.98
34.17
33.60
34.00
34.00
+0.62%
1,010,082
1.42
Aug 01, 2025
31.40
33.90
31.15
33.79
33.79
+7.03%
1,835,294
2.67
Jul 31, 2025
31.46
31.73
31.10
31.57
31.57
-0.50%
996,246
1.46
Jul 30, 2025
33.00
33.03
31.63
31.73
31.73
-4.08%
814,137
1.21
Jul 29, 2025
33.73
33.73
32.82
33.08
33.08
-1.66%
664,900
0.99
Jul 28, 2025
33.87
34.15
33.32
33.64
33.64
-0.97%
458,441
0.68
Jul 25, 2025
33.68
34.06
33.18
33.97
33.97
+1.19%
557,177
0.83
Jul 24, 2025
33.95
34.30
33.38
33.57
33.57
-1.99%
715,968
1.07
Jul 23, 2025
33.77
34.32
33.23
34.25
34.25
+2.24%
943,009
1.43
Jul 22, 2025
33.21
33.63
32.97
33.50
33.50
+1.42%
625,463
0.95
Jul 21, 2025
32.68
33.20
32.52
33.03
33.03
+1.63%
818,447
1.25
Jul 18, 2025
33.29
33.29
32.20
32.50
32.50
-1.93%
681,617
1.05
Jul 17, 2025
33.12
33.63
33.01
33.14
33.14
+0.18%
899,884
1.39
Jul 16, 2025
33.00
33.13
32.34
33.08
33.08
+0.12%
790,508
1.22
Jul 15, 2025
33.86
33.88
33.03
33.04
33.04
-1.64%
554,220
0.85
Jul 14, 2025
33.89
34.11
33.29
33.59
33.59
-1.81%
721,495
1.10
Jul 11, 2025
34.14
34.45
33.96
34.21
34.21
-2.06%
893,617
1.34
Jul 10, 2025
34.74
35.79
34.42
34.93
34.93
+0.81%
707,648
1.04
Jul 09, 2025
33.88
34.78
33.37
34.65
34.65
+2.64%
1,400,207
2.05
Jul 08, 2025
33.43
34.62
33.39
33.76
33.76
+1.84%
891,012
1.29
Jul 07, 2025
33.90
34.27
33.04
33.15
33.15
-3.72%
516,715
0.73
Jul 03, 2025
34.73
34.75
34.30
34.43
34.43
+0.03%
321,800
0.45
Jul 02, 2025
33.81
34.47
33.48
34.42
34.42
+2.78%
919,956
1.30
Jul 01, 2025
32.20
33.87
31.91
33.49
33.49
+3.65%
1,111,355
1.59
Jun 30, 2025
32.84
33.03
32.29
32.31
32.31
-1.61%
919,632
1.33
Jun 27, 2025
33.10
33.49
32.70
32.84
32.84
-0.64%
2,024,916
3.03
Jun 26, 2025
33.13
33.41
32.91
33.05
33.05
+0.82%
810,902
1.22
Jun 25, 2025
33.34
33.80
32.65
32.78
32.78
-3.47%
943,195
1.43
Jun 24, 2025
34.12
34.69
33.89
33.96
33.96
+0.95%
709,088
1.08
Jun 23, 2025
33.27
33.72
32.74
33.64
33.64
+0.60%
764,117
1.14
Jun 20, 2025
34.14
34.17
33.30
33.44
33.44
-1.35%
849,704
1.28
Rows: