Education
About Us
Working with TipRanks
Follow Us
Avient (AVNT)
NYSE:AVNT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
34.89
35.24
34.11
34.28
34.28
-0.72%
766,156
0.97
Mar 12, 2026
34.97
35.11
34.27
34.53
34.53
-2.60%
766,836
0.96
Mar 11, 2026
35.69
36.24
35.07
35.45
35.45
-1.39%
528,437
0.66
Mar 10, 2026
36.46
37.41
35.83
35.95
35.95
-1.83%
477,813
0.59
Mar 09, 2026
35.92
36.83
35.22
36.62
36.62
+0.08%
757,035
0.92
Mar 06, 2026
38.40
38.40
36.40
36.59
36.59
-6.28%
879,172
1.08
Mar 05, 2026
39.64
40.01
39.02
39.04
39.04
-2.16%
792,229
0.97
Mar 04, 2026
40.00
40.29
39.35
39.90
39.90
-0.37%
666,839
0.82
Mar 03, 2026
39.61
40.41
38.84
40.05
40.05
-2.03%
570,491
0.70
Mar 02, 2026
40.37
41.13
39.37
40.88
40.88
-0.46%
614,416
0.75
Feb 27, 2026
40.64
41.25
40.08
41.07
41.07
-0.10%
818,000
1.01
Feb 26, 2026
41.78
42.36
40.73
41.11
41.11
-1.32%
901,046
1.12
Feb 25, 2026
42.50
42.66
41.21
41.66
41.66
-1.51%
712,028
0.89
Feb 24, 2026
42.35
43.49
42.24
42.30
42.30
+0.45%
552,330
0.70
Feb 23, 2026
41.98
42.51
40.92
42.11
42.11
-1.08%
771,262
0.98
Feb 20, 2026
42.46
43.21
41.83
42.57
42.57
+0.14%
604,707
0.77
Feb 19, 2026
43.05
43.27
41.74
42.51
42.51
-1.78%
710,443
0.91
Feb 18, 2026
43.06
43.92
42.68
43.28
43.28
+0.56%
929,700
1.19
Feb 17, 2026
43.01
43.24
42.38
43.04
43.04
+0.68%
943,269
1.21
Feb 16, 2026
43.09
44.05
42.49
42.75
42.75
0.00%
0
0.00
Feb 13, 2026
43.09
44.05
42.49
42.75
42.75
+2.17%
1,178,263
1.48
Feb 12, 2026
41.85
44.85
40.53
41.84
41.84
+2.37%
1,902,778
2.45
Feb 11, 2026
40.55
40.95
39.79
40.87
40.87
+4.77%
1,281,211
1.66
Feb 10, 2026
39.37
40.31
39.37
40.08
40.08
+2.74%
595,026
0.77
Feb 09, 2026
38.69
39.18
38.30
39.01
39.01
+0.64%
552,947
0.71
Feb 06, 2026
38.57
39.08
38.50
38.76
38.76
+1.17%
795,805
1.02
Feb 05, 2026
38.96
39.36
37.78
38.31
38.31
-2.32%
718,584
0.92
Feb 04, 2026
37.88
39.35
37.62
39.22
39.22
+4.87%
935,610
1.20
Feb 03, 2026
36.55
37.89
36.55
37.40
37.40
+2.33%
796,888
1.03
Feb 02, 2026
36.01
37.09
35.95
36.55
36.55
+1.11%
844,210
1.07
Jan 30, 2026
35.63
36.37
35.63
36.15
36.15
+0.39%
2,619,643
3.43
Jan 29, 2026
36.35
36.75
35.35
36.01
36.01
-0.41%
1,021,064
1.35
Jan 28, 2026
36.84
36.86
35.86
36.16
36.16
-1.50%
934,585
1.25
Jan 27, 2026
36.91
37.35
36.40
36.71
36.71
-0.65%
650,394
0.87
Jan 26, 2026
37.67
37.77
36.37
36.95
36.95
-1.20%
1,047,229
1.41
Jan 23, 2026
37.38
37.66
36.97
37.40
37.40
-0.64%
801,173
1.09
Jan 22, 2026
37.05
37.67
37.02
37.64
37.64
+2.12%
905,033
1.24
Jan 21, 2026
36.26
37.06
35.90
36.86
36.86
+3.08%
816,266
1.13
Jan 20, 2026
35.04
36.04
35.04
35.76
35.76
+0.31%
1,208,820
1.70
Jan 19, 2026
35.80
35.83
35.46
35.65
35.65
0.00%
0
0.00
Jan 16, 2026
35.80
35.83
35.46
35.65
35.65
-0.97%
1,151,520
1.63
Jan 15, 2026
35.15
36.26
34.89
36.00
36.00
+2.92%
1,167,743
1.69
Jan 14, 2026
34.76
35.42
34.31
34.98
34.98
+0.87%
668,112
0.97
Jan 13, 2026
34.33
34.74
33.95
34.68
34.68
+0.99%
565,221
0.82
Jan 12, 2026
34.18
34.70
33.83
34.34
34.34
+0.15%
633,056
0.92
Jan 09, 2026
33.71
34.61
33.31
34.29
34.29
+3.88%
919,742
1.35
Jan 08, 2026
31.82
33.43
31.70
33.01
33.01
+2.36%
841,396
1.25
Jan 07, 2026
33.00
33.29
31.79
32.25
32.25
-2.24%
465,860
0.69
Jan 06, 2026
31.71
33.11
31.64
32.99
32.99
+3.26%
914,667
1.37
Jan 05, 2026
31.49
32.57
31.49
31.95
31.95
+0.76%
844,972
1.28
Rows: