Avient (AVNT)
NYSE:AVNT
Want to see AVNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: