Avient Corp (AVNT) Historical Stock Data
36.80 ↓0.53 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNT is up 0.28% a day on average. There have been 16 days where Avient Corp closed green and 14 days where AVNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 37.16 | 36.80 | ↓$0.36 (-0.97%) | 36.60 | 37.40 | 483.70K |
| 2025-05-08 | 36.68 | 37.33 | ↑$0.65 (1.77%) | 36.45 | 37.72 | 1.05M |
| 2025-05-07 | 35.46 | 36.12 | ↑$0.66 (1.86%) | 35.44 | 36.45 | 0.99M |
| 2025-05-06 | 35.58 | 35.47 | ↓$0.11 (-0.31%) | 35.54 | 36.98 | 1.15M |
| 2025-05-05 | 33.78 | 34.00 | ↑$0.22 (0.65%) | 33.55 | 34.52 | 1.06M |
| 2025-05-02 | 33.86 | 34.20 | ↑$0.34 (1.00%) | 33.57 | 34.62 | 410.09K |
| 2025-05-01 | 33.48 | 33.42 | ↓$0.06 (-0.18%) | 33.13 | 33.95 | 487.39K |
| 2025-04-30 | 33.01 | 33.31 | ↑$0.30 (0.91%) | 32.34 | 33.45 | 555.22K |
| 2025-04-29 | 33.24 | 33.48 | ↑$0.24 (0.72%) | 33.05 | 33.87 | 390.07K |
| 2025-04-28 | 33.29 | 33.28 | ↓$0.01 (-0.03%) | 32.82 | 33.80 | 518.27K |
| 2025-04-25 | 33.09 | 33.34 | ↑$0.25 (0.76%) | 32.88 | 33.45 | 361.88K |
| 2025-04-24 | 32.83 | 33.68 | ↑$0.85 (2.59%) | 32.51 | 33.74 | 493K |
| 2025-04-23 | 33.55 | 32.67 | ↓$0.88 (-2.62%) | 32.59 | 34.50 | 643.25K |
| 2025-04-22 | 31.42 | 32.11 | ↑$0.69 (2.20%) | 31.22 | 32.24 | 497.92K |
| 2025-04-21 | 30.96 | 30.78 | ↓$0.18 (-0.58%) | 30.38 | 30.96 | 400.94K |
| 2025-04-17 | 31.03 | 31.20 | ↑$0.17 (0.55%) | 30.70 | 31.81 | 580.92K |
| 2025-04-16 | 31.58 | 30.81 | ↓$0.77 (-2.44%) | 30.31 | 31.92 | 582.61K |
| 2025-04-15 | 31.48 | 31.63 | ↑$0.15 (0.48%) | 31.31 | 32.06 | 665.93K |
| 2025-04-14 | 31.92 | 31.76 | ↓$0.16 (-0.50%) | 31.07 | 31.92 | 738.02K |
| 2025-04-11 | 30.45 | 31.13 | ↑$0.68 (2.23%) | 29.72 | 31.46 | 710.53K |
| 2025-04-10 | 30.88 | 30.53 | ↓$0.35 (-1.13%) | 29.57 | 31.36 | 1.04M |
| 2025-04-09 | 28.40 | 32.89 | ↑$4.49 (15.81%) | 27.86 | 33.16 | 1.54M |
| 2025-04-08 | 31.21 | 28.93 | ↓$2.28 (-7.31%) | 28.42 | 31.21 | 1.57M |
| 2025-04-07 | 29.16 | 29.85 | ↑$0.69 (2.37%) | 28.35 | 31.98 | 1.55M |
| 2025-04-04 | 30.92 | 30.43 | ↓$0.49 (-1.58%) | 28.96 | 31.10 | 1.63M |
| 2025-04-03 | 36.00 | 32.50 | ↓$3.50 (-9.72%) | 32.47 | 36.15 | 1.41M |
| 2025-04-02 | 36.36 | 37.87 | ↑$1.51 (4.15%) | 36.36 | 37.97 | 595.52K |
| 2025-04-01 | 37.10 | 36.88 | ↓$0.22 (-0.59%) | 36.14 | 37.33 | 702.78K |
| 2025-03-31 | 36.46 | 37.16 | ↑$0.70 (1.92%) | 36.01 | 37.46 | 495.77K |
| 2025-03-28 | 38.25 | 36.91 | ↓$1.34 (-3.50%) | 36.68 | 38.38 | 563.83K |
Create an account or log in to view more rows.
$AVNT Markets about as efficient as a retirement home
$AVNT Free money indeed??
$AVNT just hold no panic
$AVNT I'm not afraid.
I'm long
And I'm strong..........
$AVNT search and destroy bears!!
$AVNT going green
$AVNT going green
$AVNT is it Monday yet???
$AVNT ADDING MORE…
$AVNT Buying again tomorrow.