Avient Corp (AVNT) Historical Stock Data
52.28 ↑1.11 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNT is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 51.32 | 52.28 | ↑$0.96 (1.87%) | 51.21 | 52.44 | 416.98K |
| 2024-11-21 | 50.17 | 51.17 | ↑$1.00 (1.99%) | 50.06 | 51.35 | 414.46K |
| 2024-11-20 | 49.60 | 49.82 | ↑$0.22 (0.44%) | 48.98 | 49.89 | 341.89K |
| 2024-11-19 | 50.18 | 49.89 | ↓$0.29 (-0.58%) | 49.29 | 50.26 | 584.80K |
| 2024-11-18 | 50.64 | 50.73 | ↑$0.09 (0.18%) | 50.54 | 51.55 | 468.32K |
| 2024-11-15 | 51.48 | 50.64 | ↓$0.84 (-1.63%) | 50.28 | 51.54 | 363.41K |
| 2024-11-14 | 51.81 | 51.15 | ↓$0.66 (-1.27%) | 50.52 | 52.27 | 449.63K |
| 2024-11-13 | 51.34 | 51.53 | ↑$0.19 (0.37%) | 51.12 | 51.92 | 469.23K |
| 2024-11-12 | 51.86 | 51.08 | ↓$0.78 (-1.50%) | 51.00 | 52.19 | 436.67K |
| 2024-11-11 | 51.94 | 52.11 | ↑$0.17 (0.33%) | 51.68 | 52.36 | 357.54K |
| 2024-11-08 | 51.24 | 51.56 | ↑$0.32 (0.62%) | 50.81 | 51.74 | 536.41K |
| 2024-11-07 | 50.99 | 51.45 | ↑$0.46 (0.90%) | 50.40 | 51.59 | 695.23K |
| 2024-11-06 | 53.87 | 50.94 | ↓$2.93 (-5.44%) | 50.46 | 54.68 | 1M |
| 2024-11-05 | 46.13 | 48.19 | ↑$2.06 (4.47%) | 46.01 | 48.22 | 521.45K |
| 2024-11-04 | 46.32 | 46.67 | ↑$0.35 (0.76%) | 46.16 | 46.82 | 477.28K |
| 2024-11-01 | 47.25 | 46.14 | ↓$1.11 (-2.35%) | 45.46 | 47.38 | 683.14K |
| 2024-10-31 | 49.50 | 46.61 | ↓$2.89 (-5.84%) | 46.24 | 50.96 | 1.07M |
| 2024-10-30 | 48.67 | 48.52 | ↓$0.15 (-0.31%) | 48.47 | 49.92 | 669.61K |
| 2024-10-29 | 48.15 | 48.96 | ↑$0.81 (1.68%) | 48.15 | 49.01 | 481.43K |
| 2024-10-28 | 48.44 | 48.92 | ↑$0.48 (0.99%) | 48.44 | 49.00 | 308.84K |
| 2024-10-25 | 48.29 | 48.01 | ↓$0.28 (-0.58%) | 47.79 | 48.43 | 364.06K |
| 2024-10-24 | 48.12 | 48.06 | ↓$0.06 (-0.12%) | 47.25 | 48.12 | 423.49K |
| 2024-10-23 | 47.89 | 47.87 | ↓$0.02 (-0.04%) | 47.45 | 48.60 | 379.61K |
| 2024-10-22 | 48.65 | 48.33 | ↓$0.32 (-0.66%) | 48.12 | 48.65 | 287.34K |
| 2024-10-21 | 50.29 | 48.92 | ↓$1.37 (-2.72%) | 48.66 | 50.29 | 412.65K |
| 2024-10-18 | 51.01 | 50.35 | ↓$0.66 (-1.29%) | 50.30 | 51.12 | 553.83K |
| 2024-10-17 | 51.23 | 51.28 | ↑$0.05 (0.10%) | 50.69 | 51.44 | 508.94K |
| 2024-10-16 | 50.35 | 50.94 | ↑$0.59 (1.17%) | 50.27 | 51.40 | 739.27K |
| 2024-10-15 | 49.65 | 49.91 | ↑$0.26 (0.52%) | 49.63 | 50.45 | 370.92K |
| 2024-10-14 | 48.67 | 49.80 | ↑$1.13 (2.32%) | 48.26 | 49.83 | 530.31K |
Create an account or log in to view more rows.
$AVNT search and destroy bears!!
$AVNT going green
$AVNT going green
$AVNT is it Monday yet???
$AVNT ADDING MORE…
$AVNT Buying again tomorrow.
$AVNT Let’s get it
$AVNT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AVNT this will breakout Monday
$AVNT this sell-off is meh.