Avient Corporation (AVNT)
NYSE:AVNT
Want to see AVNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
34.32
34.46
33.79
34.31
34.31
+0.56%
625,774
0.89
May 21, 2026
33.64
34.26
32.82
34.12
34.12
+0.89%
730,675
1.04
May 20, 2026
32.78
33.85
32.27
33.82
33.82
+3.62%
687,759
0.98
May 19, 2026
33.19
33.19
32.23
32.64
32.64
-2.71%
786,927
1.12
May 18, 2026
34.02
34.36
33.46
33.55
33.55
-0.65%
916,271
1.31
May 15, 2026
34.37
34.54
33.58
33.77
33.77
-2.85%
646,845
0.92
May 14, 2026
34.67
35.16
34.18
34.76
34.76
+1.25%
1,210,941
1.77
May 13, 2026
35.28
35.29
34.29
34.33
34.33
-2.64%
1,348,956
1.98
May 12, 2026
35.86
36.05
34.75
35.26
35.26
-2.03%
625,334
0.89
May 11, 2026
37.08
37.24
35.95
35.99
35.99
-2.44%
769,842
1.08
May 08, 2026
36.27
37.45
35.38
36.89
36.89
+1.01%
991,998
1.41
May 07, 2026
38.79
39.51
36.43
36.52
36.52
-3.49%
761,198
1.09
May 06, 2026
38.12
38.49
37.69
37.84
37.84
+1.86%
766,678
1.09
May 05, 2026
35.94
37.33
35.73
37.15
37.15
+4.32%
781,502
1.12
May 04, 2026
36.51
36.71
35.32
35.61
35.61
-3.13%
609,375
0.86
May 01, 2026
37.33
37.41
36.64
36.76
36.76
-0.86%
452,681
0.64
Apr 30, 2026
36.10
37.31
35.96
37.08
37.08
+2.49%
511,715
0.71
Apr 29, 2026
36.58
36.73
35.94
36.18
36.18
-1.87%
333,593
0.44
Apr 28, 2026
37.34
37.97
36.49
36.87
36.87
-0.78%
338,102
0.44
Apr 27, 2026
37.40
37.71
36.54
37.16
37.16
-1.06%
438,450
0.57
Apr 24, 2026
37.15
37.61
36.73
37.56
37.56
+1.27%
387,245
0.50
Apr 23, 2026
37.38
37.40
36.55
37.09
37.09
-0.43%
405,964
0.52
Apr 22, 2026
38.46
38.60
37.18
37.25
37.25
-2.18%
445,753
0.56
Apr 21, 2026
38.59
38.70
37.41
38.08
38.08
-1.09%
476,546
0.60
Apr 20, 2026
38.31
38.64
38.14
38.50
38.50
-0.13%
338,725
0.42
Apr 17, 2026
38.17
39.29
37.92
38.55
38.55
+2.44%
575,145
0.70
Apr 16, 2026
37.67
38.04
37.48
37.63
37.63
+0.32%
640,327
0.79
Apr 15, 2026
37.74
37.99
37.40
37.51
37.51
-1.08%
682,862
0.84
Apr 14, 2026
37.73
38.02
37.30
37.92
37.92
+0.34%
489,559
0.59
Apr 13, 2026
38.00
38.76
37.03
37.79
37.79
-1.10%
459,031
0.55
Apr 10, 2026
37.80
38.28
37.39
38.21
38.21
+2.03%
589,846
0.71
Apr 09, 2026
36.79
37.50
36.54
37.45
37.45
+1.08%
399,317
0.48
Apr 08, 2026
36.46
37.17
35.53
37.05
37.05
+6.71%
787,808
0.94
Apr 07, 2026
34.61
34.82
34.08
34.72
34.72
0.00%
667,486
0.80
Apr 06, 2026
34.71
34.93
34.08
34.72
34.72
-1.00%
697,014
0.84
Apr 03, 2026
35.80
36.25
35.04
35.07
35.07
0.00%
0
0.00
Apr 02, 2026
35.80
36.25
35.04
35.07
35.07
-3.65%
588,372
0.69
Apr 01, 2026
36.42
37.19
36.38
36.40
36.40
+0.28%
654,022
0.76
Mar 31, 2026
36.08
36.69
35.60
36.30
36.30
+2.14%
614,657
0.73
Mar 30, 2026
36.17
36.17
35.20
35.54
35.54
-0.03%
870,436
1.03
Mar 27, 2026
35.92
36.37
35.50
35.55
35.55
-1.88%
670,437
0.80
Mar 26, 2026
35.89
36.78
35.89
36.23
36.23
-0.11%
891,975
1.07
Mar 25, 2026
34.88
36.47
34.47
36.27
36.27
+5.68%
1,283,487
1.57
Mar 24, 2026
32.94
34.55
32.87
34.32
34.32
+2.57%
678,236
0.84
Mar 23, 2026
33.05
33.84
32.60
33.46
33.46
+4.86%
859,268
1.08
Mar 20, 2026
32.06
32.13
31.55
31.91
31.91
-0.41%
1,593,417
2.02
Mar 19, 2026
32.19
32.44
31.58
32.04
32.04
-2.64%
1,564,455
2.02
Mar 18, 2026
33.76
34.13
32.90
32.91
32.91
-3.46%
857,363
1.09
Mar 17, 2026
34.36
34.93
34.03
34.09
34.09
+0.04%
748,161
0.95
Mar 16, 2026
34.55
34.79
34.13
34.35
34.08
+0.21%
763,008
0.96
Rows: