Education
About Us
Working with TipRanks
Follow Us
Avient (AVNT)
NYSE:AVNT
Time Period
1Y
Events
Historical Prices
Rows:
Sep 25, 2025
33.50
33.60
32.36
32.56
32.56
-3.47%
568,844
0.80
Sep 24, 2025
34.32
34.72
33.57
33.73
33.73
-1.92%
562,243
0.79
Sep 23, 2025
34.78
35.28
34.10
34.39
34.39
-1.01%
536,793
0.75
Sep 22, 2025
35.14
35.14
34.69
34.74
34.74
-1.14%
515,863
0.72
Sep 19, 2025
36.50
36.50
35.10
35.14
35.14
-3.28%
1,158,816
1.62
Sep 18, 2025
36.20
36.65
35.97
36.33
36.33
+1.23%
603,133
0.84
Sep 17, 2025
36.37
36.87
35.42
35.89
35.89
+0.34%
684,408
0.96
Sep 16, 2025
35.89
36.03
35.56
35.77
35.77
-0.22%
437,170
0.61
Sep 15, 2025
36.37
36.63
35.73
35.85
35.85
-0.97%
387,387
0.53
Sep 12, 2025
36.71
36.92
36.06
36.20
36.20
-3.00%
458,067
0.63
Sep 11, 2025
36.74
37.62
36.69
37.59
37.32
+3.79%
421,954
0.57
Sep 10, 2025
36.74
37.16
36.27
36.48
36.22
-0.64%
347,727
0.47
Sep 09, 2025
37.58
37.76
36.95
36.98
36.71
-1.62%
487,748
0.66
Sep 08, 2025
37.70
37.89
36.71
37.86
37.59
+1.10%
405,011
0.55
Sep 05, 2025
37.47
38.31
37.38
37.72
37.45
+1.86%
592,442
0.80
Sep 04, 2025
36.73
37.36
36.29
37.30
37.03
+2.74%
339,766
0.46
Sep 03, 2025
36.48
36.92
36.26
36.57
36.31
+0.56%
415,824
0.56
Sep 02, 2025
36.46
36.96
36.08
36.63
36.37
-1.35%
332,435
0.45
Aug 29, 2025
37.40
37.67
37.21
37.40
37.13
+1.19%
507,652
0.69
Aug 28, 2025
37.68
37.68
36.89
37.23
36.96
-0.08%
466,113
0.63
Aug 27, 2025
36.93
37.78
36.93
37.53
37.26
+1.73%
483,208
0.66
Aug 26, 2025
37.76
38.22
37.03
37.16
36.89
-0.61%
879,931
1.21
Aug 25, 2025
37.13
37.74
37.09
37.66
37.39
+1.10%
901,131
1.25
Aug 22, 2025
35.74
37.70
35.53
37.52
37.25
+6.91%
608,436
0.85
Aug 21, 2025
35.08
35.50
34.80
35.35
35.10
+0.35%
394,294
0.55
Aug 20, 2025
35.75
36.04
35.43
35.48
35.22
-0.73%
454,509
0.64
Aug 19, 2025
35.95
36.34
35.76
36.00
35.74
+1.40%
517,456
0.73
Aug 18, 2025
35.49
36.12
35.42
35.76
35.50
+1.61%
552,380
0.78
Aug 15, 2025
36.25
36.32
35.25
35.45
35.20
-1.09%
594,820
0.84
Aug 14, 2025
35.79
36.28
35.50
36.10
35.84
+0.28%
624,835
0.88
Aug 13, 2025
34.04
36.27
33.91
36.26
36.00
+7.71%
823,449
1.17
Aug 12, 2025
33.15
33.93
32.95
33.91
33.67
+4.07%
545,626
0.77
Aug 11, 2025
33.00
33.20
32.35
32.82
32.58
+0.60%
639,654
0.91
Aug 08, 2025
33.30
33.65
32.80
32.86
32.62
-0.28%
630,225
0.89
Aug 07, 2025
33.94
34.06
32.99
33.19
32.95
+0.30%
761,245
1.07
Aug 06, 2025
34.25
34.50
33.29
33.33
33.09
-1.78%
914,408
1.27
Aug 05, 2025
34.39
34.77
34.04
34.18
33.93
+1.26%
969,371
1.35
Aug 04, 2025
33.98
34.17
33.60
34.00
33.76
+1.35%
1,010,082
1.42
Aug 01, 2025
31.40
33.90
31.15
33.79
33.55
+7.81%
1,835,294
2.67
Jul 31, 2025
31.46
31.73
31.10
31.57
31.34
+0.22%
996,246
1.46
Jul 30, 2025
33.00
33.03
31.63
31.73
31.50
-3.39%
814,137
1.21
Jul 29, 2025
33.73
33.73
32.82
33.08
32.84
-0.95%
664,900
0.99
Jul 28, 2025
33.87
34.15
33.32
33.64
33.40
-0.25%
458,441
0.68
Jul 25, 2025
33.68
34.06
33.18
33.97
33.73
+1.93%
557,177
0.83
Jul 24, 2025
33.95
34.30
33.38
33.57
33.33
-1.27%
715,968
1.07
Jul 23, 2025
33.77
34.32
33.23
34.25
34.00
+2.98%
943,009
1.43
Jul 22, 2025
33.21
33.63
32.97
33.50
33.26
+2.16%
625,463
0.95
Jul 21, 2025
32.68
33.20
32.52
33.03
32.79
+2.37%
818,447
1.25
Jul 18, 2025
33.29
33.29
32.20
32.50
32.27
-1.22%
681,617
1.05
Jul 17, 2025
33.12
33.63
33.01
33.14
32.90
+0.91%
899,884
1.39
Rows: