Avient Corporation Common Stock (AVNT)

Last Price48.19

Change+4.94 (11.42%)

NYSE · Last Trade: Nov 4th, 2:13 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	43.45	43.97	43.08	43.25	1,030,620	43.25
11/02/2026	43.55	44.67	43.37	43.45	865,231	43.45
10/30/2026	42.61	43.23	42.12	42.84	1,125,968	42.84
10/29/2026	42.54	42.91	41.81	42.88	540,200	42.88
10/28/2026	42.51	42.74	41.98	42.19	660,209	42.19
10/27/2026	41.23	42.46	40.91	42.43	657,614	42.43
10/26/2026	41.11	41.91	41.11	41.28	441,163	41.28
10/23/2026	39.95	41.18	39.89	41.03	535,197	41.03
10/22/2026	40.24	40.70	39.95	40.58	479,871	40.58
10/21/2026	41.11	41.49	40.17	40.69	763,103	40.69
10/20/2026	39.55	40.72	39.41	40.35	527,705	40.35
10/19/2026	39.02	40.00	38.75	39.51	601,133	39.51
10/16/2026	39.06	39.94	38.68	38.98	860,493	38.98
10/15/2026	39.25	39.66	38.73	39.00	1,212,399	39.00
10/14/2026	38.95	39.63	38.66	38.85	1,069,016	38.85
10/13/2026	39.14	39.61	38.44	39.54	1,246,278	39.54
10/12/2026	37.79	39.73	37.59	38.96	1,597,874	38.96
10/09/2026	37.72	38.75	36.60	37.79	2,603,770	37.79
10/08/2026	40.60	41.10	40.30	40.98	722,924	40.98
10/07/2026	41.36	41.40	40.57	41.00	520,838	41.00
10/06/2026	41.98	42.03	41.40	41.49	572,596	41.49
10/05/2026	41.17	41.99	40.88	41.60	663,266	41.60
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	796,766	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