Avient (AVNT)
NYSE:AVNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
34.89
35.24
34.11
34.28
34.01
-0.72%
766,156
0.96
Mar 12, 2026
34.97
35.11
34.27
34.53
34.25
-2.60%
766,846
0.96
Mar 11, 2026
35.69
36.24
35.07
35.45
35.17
-1.39%
528,460
0.66
Mar 10, 2026
36.46
37.41
35.83
35.95
35.66
-1.83%
477,813
0.59
Mar 09, 2026
35.92
36.83
35.22
36.62
36.33
+0.08%
757,035
0.92
Mar 06, 2026
38.40
38.40
36.40
36.59
36.30
-6.27%
879,172
1.08
Mar 05, 2026
39.64
40.01
39.02
39.04
38.73
-2.16%
792,229
0.97
Mar 04, 2026
40.00
40.29
39.35
39.90
39.58
-0.38%
666,839
0.82
Mar 03, 2026
39.61
40.41
38.84
40.05
39.73
-2.03%
570,491
0.70
Mar 02, 2026
40.37
41.13
39.37
40.88
40.55
-0.46%
614,416
0.75
Feb 27, 2026
40.64
41.25
40.08
41.07
40.74
-0.10%
818,000
1.01
Feb 26, 2026
41.78
42.36
40.73
41.11
40.78
-1.32%
901,046
1.12
Feb 25, 2026
42.50
42.66
41.21
41.66
41.33
-1.51%
712,028
0.89
Feb 24, 2026
42.35
43.49
42.24
42.30
41.96
+0.45%
552,330
0.70
Feb 23, 2026
41.98
42.51
40.92
42.11
41.77
-1.08%
771,262
0.98
Feb 20, 2026
42.46
43.21
41.83
42.57
42.23
+0.14%
604,707
0.77
Feb 19, 2026
43.05
43.27
41.74
42.51
42.17
-1.78%
710,443
0.90
Feb 18, 2026
43.06
43.92
42.68
43.28
42.93
+0.56%
929,700
1.19
Feb 17, 2026
43.01
43.24
42.38
43.04
42.70
+0.68%
943,269
1.20
Feb 16, 2026
43.09
44.05
42.49
42.75
42.41
0.00%
0
0.00
Feb 13, 2026
43.09
44.05
42.49
42.75
42.41
+2.17%
1,178,263
1.48
Feb 12, 2026
41.85
44.85
40.53
41.84
41.51
+2.38%
1,902,778
2.45
Feb 11, 2026
40.55
40.95
39.79
40.87
40.54
+1.97%
1,281,211
1.66
Feb 10, 2026
39.37
40.31
39.37
40.08
39.76
+2.74%
595,026
0.76
Feb 09, 2026
38.69
39.18
38.30
39.01
38.70
+0.65%
552,947
0.71
Feb 06, 2026
38.57
39.08
38.50
38.76
38.45
+1.17%
795,805
1.02
Feb 05, 2026
38.96
39.36
37.78
38.31
38.00
-2.32%
718,584
0.92
Feb 04, 2026
37.88
39.35
37.62
39.22
38.91
+4.87%
949,521
1.22
Feb 03, 2026
36.55
37.89
36.55
37.40
37.10
+2.33%
796,888
1.03
Feb 02, 2026
36.01
37.09
35.95
36.55
36.26
+1.11%
844,210
1.07
Jan 30, 2026
35.63
36.37
35.63
36.15
35.86
+0.39%
2,619,643
3.43
Jan 29, 2026
36.35
36.75
35.35
36.01
35.72
-0.42%
1,021,064
1.35
Jan 28, 2026
36.84
36.86
35.86
36.16
35.87
-1.50%
934,585
1.24
Rows: