Education
About Us
Working with TipRanks
Follow Us
Avient (AVNT)
NYSE:AVNT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
31.20
31.60
31.12
31.34
31.34
+0.80%
577,318
0.85
Dec 19, 2025
30.88
31.12
30.78
31.09
31.09
-0.03%
1,689,993
2.55
Dec 18, 2025
31.02
31.32
30.72
31.10
31.10
+1.07%
1,048,244
1.58
Dec 17, 2025
30.34
31.11
30.10
30.77
30.77
+0.89%
890,213
1.35
Dec 16, 2025
30.59
30.78
30.19
30.50
30.50
+0.07%
856,141
1.30
Dec 15, 2025
31.23
31.23
30.31
30.48
30.48
-1.55%
1,118,376
1.73
Dec 12, 2025
31.22
31.49
30.75
30.96
30.96
-0.88%
682,191
1.06
Dec 11, 2025
31.12
31.83
31.12
31.51
31.24
+2.15%
732,011
1.15
Dec 10, 2025
30.16
31.39
30.16
31.12
30.85
+3.79%
1,583,565
2.56
Dec 09, 2025
29.86
30.77
29.86
30.25
29.98
+1.79%
560,742
0.91
Dec 08, 2025
30.71
30.75
29.94
29.98
29.72
-1.45%
791,093
1.30
Dec 05, 2025
30.82
31.74
30.63
30.69
30.42
+0.07%
624,384
1.03
Dec 04, 2025
31.30
31.51
30.71
30.94
30.67
-0.31%
548,521
0.90
Dec 03, 2025
30.24
31.52
30.09
31.31
31.04
+4.62%
766,685
1.28
Dec 02, 2025
30.73
30.73
30.09
30.19
29.93
-0.50%
640,865
1.07
Dec 01, 2025
30.37
31.05
30.37
30.61
30.34
+0.95%
526,293
0.89
Nov 28, 2025
30.40
30.77
30.29
30.59
30.32
+1.61%
197,172
0.33
Nov 26, 2025
30.06
30.63
30.06
30.37
30.10
+1.18%
518,487
0.87
Nov 25, 2025
29.45
30.62
29.43
30.28
30.02
+4.29%
614,022
1.03
Nov 24, 2025
29.05
29.33
28.50
29.29
29.03
+0.88%
639,521
1.07
Nov 21, 2025
27.70
29.56
27.70
29.29
29.03
+7.53%
834,471
1.39
Nov 20, 2025
28.33
28.74
27.48
27.48
27.24
-1.55%
907,465
1.52
Nov 19, 2025
28.37
28.43
27.85
28.16
27.91
+0.35%
974,979
1.66
Nov 18, 2025
28.22
28.50
27.75
28.31
28.06
+1.13%
946,629
1.63
Nov 17, 2025
29.25
29.26
28.22
28.24
27.99
-2.73%
758,052
1.32
Nov 14, 2025
29.61
30.05
29.11
29.29
29.03
-1.99%
1,068,536
1.88
Nov 13, 2025
29.40
30.65
29.33
30.15
29.89
+3.25%
875,544
1.55
Nov 12, 2025
29.90
30.19
29.43
29.46
29.20
-0.30%
807,762
1.44
Nov 11, 2025
29.84
29.86
29.21
29.81
29.55
+1.49%
584,646
1.04
Nov 10, 2025
30.00
30.15
28.87
29.63
29.37
+0.65%
734,251
1.31
Nov 07, 2025
30.10
30.76
29.42
29.70
29.44
-0.69%
840,150
1.51
Nov 06, 2025
30.98
31.55
30.10
30.17
29.91
-2.73%
688,785
1.24
Nov 05, 2025
30.21
32.08
29.52
31.29
31.02
+0.88%
1,752,461
3.24
Nov 04, 2025
31.44
31.88
31.24
31.29
31.02
-1.60%
957,762
1.77
Nov 03, 2025
31.75
32.17
31.29
32.08
31.80
+0.91%
638,370
1.17
Oct 31, 2025
31.40
32.22
30.81
32.07
31.79
+2.61%
537,932
0.97
Oct 30, 2025
31.40
32.04
31.28
31.53
31.25
-0.26%
564,071
0.98
Oct 29, 2025
32.30
32.73
31.64
31.89
31.61
-1.32%
537,780
0.93
Oct 28, 2025
32.59
33.11
32.29
32.60
32.32
+0.73%
482,653
0.82
Oct 27, 2025
32.78
33.09
32.56
32.65
32.36
+0.94%
357,433
0.60
Oct 24, 2025
33.01
33.13
32.59
32.63
32.34
+1.16%
463,442
0.78
Oct 23, 2025
31.95
32.69
31.90
32.54
32.26
+3.23%
545,055
0.92
Oct 22, 2025
32.11
32.32
31.71
31.80
31.52
-0.03%
333,843
0.56
Oct 21, 2025
31.75
32.30
31.75
32.09
31.81
+1.39%
391,687
0.65
Oct 20, 2025
31.52
31.98
31.48
31.93
31.65
+2.72%
369,074
0.61
Oct 17, 2025
31.16
31.45
31.07
31.36
31.09
+1.50%
367,269
0.60
Oct 16, 2025
31.31
31.45
30.78
31.17
30.90
+0.75%
521,973
0.84
Oct 15, 2025
31.40
31.65
30.88
31.21
30.94
+0.75%
598,274
0.96
Oct 14, 2025
30.32
31.78
30.32
31.25
30.98
+1.56%
641,436
1.02
Oct 13, 2025
30.68
31.17
30.61
31.04
30.77
+3.11%
429,411
0.68
Rows: