Education
About Us
Working with TipRanks
Follow Us
Avient (AVNT)
NYSE:AVNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 02, 2026
31.44
31.87
31.29
31.71
31.71
+1.50%
956,915
1.47
Jan 01, 2026
31.41
31.49
31.09
31.24
31.24
0.00%
0
0.00
Dec 31, 2025
31.41
31.49
31.09
31.24
31.24
-0.83%
528,015
0.80
Dec 30, 2025
31.57
31.82
31.41
31.50
31.50
-0.38%
441,727
0.67
Dec 29, 2025
31.63
31.79
31.47
31.62
31.62
-0.47%
390,546
0.59
Dec 26, 2025
31.29
31.86
31.24
31.77
31.77
+1.31%
487,000
0.73
Dec 25, 2025
31.29
31.51
31.16
31.36
31.36
0.00%
0
0.00
Dec 24, 2025
31.29
31.51
31.16
31.36
31.36
+0.58%
242,149
0.36
Dec 23, 2025
31.35
31.56
31.02
31.18
31.18
-0.51%
1,117,708
1.66
Dec 22, 2025
31.20
31.60
31.12
31.34
31.34
+0.80%
577,318
0.86
Dec 19, 2025
30.88
31.12
30.78
31.09
31.09
-0.03%
1,689,993
2.58
Dec 18, 2025
31.02
31.32
30.72
31.10
31.10
+1.07%
1,048,244
1.62
Dec 17, 2025
30.34
31.11
30.10
30.77
30.77
+0.89%
890,213
1.37
Dec 16, 2025
30.59
30.78
30.19
30.50
30.50
+0.07%
856,141
1.32
Dec 15, 2025
31.23
31.23
30.31
30.48
30.48
-1.55%
1,118,376
1.75
Dec 12, 2025
31.22
31.49
30.75
30.96
30.96
-0.88%
682,191
1.07
Dec 11, 2025
31.12
31.83
31.12
31.51
31.24
+1.25%
732,011
1.16
Dec 10, 2025
30.16
31.39
30.16
31.12
30.85
+2.88%
1,583,565
2.59
Dec 09, 2025
29.86
30.77
29.86
30.25
29.99
+0.90%
560,742
0.92
Dec 08, 2025
30.71
30.75
29.94
29.98
29.72
-2.31%
791,093
1.31
Dec 05, 2025
30.82
31.74
30.63
30.69
30.42
-0.81%
624,384
1.04
Dec 04, 2025
31.30
31.51
30.71
30.94
30.67
-1.18%
548,521
0.92
Dec 03, 2025
30.24
31.52
30.09
31.31
31.04
+3.71%
766,685
1.29
Dec 02, 2025
30.73
30.73
30.09
30.19
29.93
-1.37%
640,865
1.08
Dec 01, 2025
30.37
31.05
30.37
30.61
30.34
+0.06%
526,293
0.89
Nov 28, 2025
30.40
30.77
30.29
30.59
30.32
+0.73%
197,172
0.33
Nov 27, 2025
30.06
30.63
30.06
30.37
30.10
0.00%
0
0.00
Nov 26, 2025
30.06
30.63
30.06
30.37
30.10
+0.30%
518,487
0.88
Nov 25, 2025
29.45
30.62
29.43
30.28
30.02
+3.38%
614,022
1.04
Rows: