Avient Corporation Common Stock (AVNT)

Last Price41.17

Change+0.63 (1.55%)

NYSE · Last Trade: Oct 5th, 12:19 AM EDT

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	41.35	42.15	41.08	41.17	881,898	41.17
10/01/2026	39.89	40.79	39.11	40.54	670,877	40.54
9/30/2026	40.95	40.95	40.03	40.25	752,067	40.25
9/29/2026	41.24	41.38	40.71	40.78	667,900	40.78
9/28/2026	40.70	41.49	40.39	41.19	783,919	41.19
9/25/2026	41.00	41.49	40.77	41.28	719,432	41.28
9/24/2026	40.69	41.10	40.34	40.78	475,741	40.78
9/23/2026	40.90	41.25	40.68	40.97	497,211	40.97
9/22/2026	41.14	41.98	40.77	41.24	684,495	41.24
9/21/2026	40.80	40.80	40.21	40.44	450,308	40.44
9/18/2026	40.19	40.40	39.72	40.36	1,054,877	40.36
9/17/2026	41.90	41.95	40.53	40.58	544,530	40.58
9/16/2026	41.24	41.58	40.21	40.93	775,014	40.93
9/15/2026	41.18	41.19	40.62	40.97	796,764	40.97
9/14/2026	40.79	41.52	40.50	41.16	900,399	41.16
9/11/2026	42.00	42.00	41.29	41.41	672,202	41.41
9/10/2026	41.35	41.99	41.12	41.72	649,273	41.45
9/09/2026	42.55	42.89	41.80	41.90	597,201	41.62
9/08/2026	43.25	43.56	42.56	42.61	714,011	42.33
9/04/2026	42.72	43.87	42.44	43.40	495,152	43.11
9/03/2026	44.10	44.10	42.43	42.91	480,231	42.63
9/02/2026	43.17	44.29	43.17	43.59	769,816	43.30
9/01/2026	43.71	43.85	42.43	42.62	677,450	42.34
8/31/2026	44.59	44.89	43.74	44.06	896,707	43.77
8/28/2026	44.76	45.09	44.20	44.67	696,101	44.38
8/27/2026	44.45	45.25	44.05	44.26	547,917	43.97
8/26/2026	44.65	45.57	44.15	44.78	665,228	44.48
8/25/2026	44.78	44.86	43.87	44.62	646,479	44.33
8/24/2026	44.70	44.81	44.10	44.42	807,389	44.13
8/21/2026	44.08	44.95	44.08	44.66	800,296	44.37
8/20/2026	43.12	44.20	43.12	43.73	643,871	43.44
8/19/2026	44.18	44.83	43.98	44.26	732,283	43.97
8/18/2026	45.20	45.20	43.43	43.46	859,395	43.17
8/17/2026	46.06	46.09	45.19	45.39	739,481	45.09
8/14/2026	45.90	46.37	44.63	46.34	640,761	46.03
8/13/2026	45.53	46.17	45.26	46.12	1,013,620	45.82
8/12/2026	45.74	45.79	44.50	45.33	1,164,823	45.03
8/11/2026	46.00	46.64	45.35	45.47	1,097,450	45.17
8/10/2026	45.16	46.16	44.73	45.65	1,216,789	45.35
8/07/2026	43.70	46.53	42.99	45.69	1,664,733	45.39
8/06/2026	40.00	43.96	39.66	42.65	1,936,742	42.37
8/05/2026	38.03	38.31	37.57	37.92	1,048,402	37.67
8/04/2026	37.56	38.20	37.31	38.17	656,763	37.92
8/03/2026	36.91	37.53	36.51	37.39	615,693	37.14
7/31/2026	36.60	36.70	35.87	36.32	630,804	36.08
7/30/2026	36.79	36.79	35.94	36.68	662,755	36.44
7/29/2026	36.79	36.90	35.57	35.92	880,879	35.68
7/28/2026	36.90	38.06	36.90	37.14	631,994	36.90
7/27/2026	37.91	38.19	36.23	36.44	609,538	36.20
7/24/2026	36.83	37.71	36.71	37.60	537,403	37.35
7/23/2026	36.33	36.84	36.08	36.64	746,526	36.40
7/22/2026	37.18	37.95	37.18	37.36	559,409	37.11
7/21/2026	36.27	36.94	35.78	36.90	503,392	36.66
7/20/2026	36.76	36.76	35.95	36.11	545,802	35.87
7/17/2026	37.56	38.28	36.73	36.97	866,487	36.73
7/16/2026	36.00	38.10	35.98	38.07	1,117,151	37.82
7/15/2026	35.98	36.50	35.72	35.86	523,575	35.62
7/14/2026	36.15	36.41	35.27	35.81	548,987	35.57
7/13/2026	36.04	36.49	35.33	35.57	538,675	35.34
7/10/2026	36.29	36.65	36.01	36.03	849,049	35.79
7/09/2026	35.95	36.29	35.47	35.98	678,012	35.74
7/08/2026	37.57	37.57	34.95	35.73	1,310,859	35.49
7/07/2026	38.89	39.32	37.94	38.10	1,423,163	37.85
7/06/2026	37.44	39.04	37.06	38.89	1,518,969	38.63