NYSE : AVNT

Avient Corporation — Price history

Materials · Specialty Chemicals · United States

Last price 42.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.93B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Avient Corporation (AVNT) closed at 43.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	43.55	44.67	43.37	43.45	865,221	+1.42%
2026-10-30	42.61	43.23	42.12	42.84	1,125,967	-0.09%
2026-10-29	42.54	42.91	41.815	42.88	540,200	+1.64%
2026-10-28	42.51	42.735	41.98	42.19	660,209	-0.57%
2026-10-27	41.23	42.46	40.91	42.43	657,616	+2.79%
2026-10-26	41.11	41.91	41.11	41.28	441,164	+0.61%
2026-10-23	39.95	41.18	39.89	41.03	535,197	+1.11%
2026-10-22	40.24	40.7	39.95	40.58	479,873	-0.27%
2026-10-21	41.11	41.49	40.17	40.69	763,104	+0.84%
2026-10-20	39.55	40.72	39.41	40.35	527,707	+2.13%
2026-10-19	39.02	40	38.75	39.51	601,162	+1.36%
2026-10-16	39.06	39.94	38.68	38.98	860,491	-0.05%
2026-10-15	39.25	39.66	38.73	39	1,187,330	+0.39%
2026-10-14	38.95	39.63	38.662	38.85	1,069,009	-1.75%
2026-10-13	39.14	39.61	38.44	39.54	1,246,275	+1.49%
2026-10-12	37.79	39.73	37.595	38.96	1,597,483	+3.10%
2026-10-09	37.72	38.75	36.6	37.79	2,598,624	-7.78%
2026-10-08	40.6	41.105	40.3	40.98	698,371	-0.05%
2026-10-07	41.36	41.395	40.57	41	520,835	-1.18%
2026-10-06	41.98	42.035	41.4	41.49	567,483	-0.26%
2026-10-05	41.17	41.99	40.875	41.6	663,261	+1.04%
2026-10-02	41.35	42.15	41.08	41.17	876,559	+1.55%
2026-10-01	39.89	40.79	39.11	40.54	670,869	+0.72%
2026-09-30	40.95	40.95	40.035	40.25	752,065	-1.30%
2026-09-29	41.24	41.385	40.71	40.78	666,288	-1.00%
2026-09-28	40.7	41.49	40.39	41.19	783,917	-0.22%
2026-09-25	41	41.49	40.77	41.28	719,423	+1.23%
2026-09-24	40.69	41.1	40.335	40.78	475,023	-0.46%
2026-09-23	40.9	41.25	40.68	40.97	496,926	-0.65%
2026-09-22	41.14	41.98	40.77	41.24	684,302	+1.98%
2026-09-21	40.8	40.805	40.21	40.44	450,303	+0.20%
2026-09-18	40.19	40.4	39.72	40.36	1,008,911	-0.54%
2026-09-17	41.9	41.95	40.53	40.58	529,598	-0.86%
2026-09-16	41.24	41.58	40.21	40.93	745,339	-0.10%
2026-09-15	41.18	41.185	40.62	40.97	779,600	-0.46%
2026-09-14	40.79	41.52	40.5	41.16	868,398	-0.60%
2026-09-11	42	42	41.29	41.41	581,194	-0.08%
2026-09-10	41.35	41.99	41.12	41.72	649,269	-0.43%
2026-09-09	42.55	42.89	41.8	41.9	597,203	-1.67%
2026-09-08	43.25	43.56	42.56	42.61	714,014	-1.82%
2026-09-04	42.72	43.87	42.44	43.4	495,152	+1.14%
2026-09-03	44.1	44.1	42.43	42.91	480,233	-1.56%
2026-09-02	43.17	44.29	43.17	43.59	769,818	+2.28%
2026-09-01	43.71	43.85	42.43	42.62	677,451	-3.27%
2026-08-31	44.59	44.89	43.74	44.06	896,700	-1.37%
2026-08-28	44.76	45.09	44.195	44.67	696,101	+0.93%
2026-08-27	44.45	45.25	44.05	44.26	547,918	-1.16%
2026-08-26	44.65	45.57	44.145	44.78	665,228	+0.36%
2026-08-25	44.78	44.86	43.87	44.62	646,479	+0.45%
2026-08-24	44.7	44.81	44.1	44.42	807,570	-0.54%
2026-08-21	44.08	44.95	44.08	44.66	800,296	+2.13%
2026-08-20	43.12	44.2	43.12	43.73	643,870	-1.20%
2026-08-19	44.18	44.83	43.98	44.26	732,284	+1.84%
2026-08-18	45.2	45.2	43.43	43.46	859,395	-4.25%
2026-08-17	46.06	46.09	45.19	45.39	739,481	-2.05%
2026-08-14	45.9	46.37	44.63	46.34	640,760	+0.48%
2026-08-13	45.53	46.17	45.26	46.12	1,013,620	+1.74%
2026-08-12	45.74	45.79	44.5	45.33	1,153,259	-0.31%
2026-08-11	46	46.64	45.35	45.47	1,097,449	-0.39%
2026-08-10	45.16	46.16	44.73	45.65	1,216,790	-0.09%
2026-08-07	43.7	46.53	42.99	45.69	1,664,733	+7.13%
2026-08-06	40	43.96	39.664	42.65	1,936,744	+12.47%
2026-08-05	38.03	38.31	37.57	37.92	1,048,401	-0.65%
2026-08-04	37.56	38.205	37.31	38.17	656,763	+2.09%
2026-08-03	36.91	37.53	36.505	37.39	615,694	+2.95%
2026-07-31	36.6	36.695	35.87	36.32	630,803	-0.98%
2026-07-30	36.79	36.79	35.94	36.68	662,756	+2.12%
2026-07-29	36.79	36.9	35.57	35.92	880,879	-3.28%
2026-07-28	36.9	38.06	36.9	37.14	631,994	+1.92%
2026-07-27	37.91	38.19	36.23	36.44	609,582	-3.09%
2026-07-24	36.83	37.71	36.71	37.6	537,402	+2.62%
2026-07-23	36.33	36.84	36.075	36.64	746,525	-1.93%
2026-07-22	37.18	37.945	37.18	37.36	559,410	+1.25%
2026-07-21	36.27	36.94	35.78	36.9	503,391	+2.19%
2026-07-20	36.76	36.76	35.95	36.11	545,804	-2.33%
2026-07-17	37.56	38.28	36.73	36.97	866,487	-2.89%
2026-07-16	36	38.105	35.985	38.07	1,117,151	+6.16%
2026-07-15	35.98	36.5	35.72	35.86	523,578	+0.14%
2026-07-14	36.15	36.41	35.27	35.81	548,987	+0.67%
2026-07-13	36.04	36.49	35.325	35.57	538,697	-1.28%
2026-07-10	36.29	36.647	36.01	36.03	849,048	+0.14%
2026-07-09	35.95	36.29	35.47	35.98	678,011	+0.70%
2026-07-08	37.57	37.57	34.95	35.73	1,310,859	-6.22%
2026-07-07	38.89	39.322	37.94	38.1	1,423,163	-2.03%
2026-07-06	37.44	39.04	37.06	38.89	1,518,968	+4.23%
2026-07-02	36.91	37.52	36.51	37.31	713,836	+1.33%
2026-07-01	36.89	37.635	36.61	36.82	839,898	-0.38%
2026-06-30	37.09	37.225	36.705	36.96	798,311	+0.33%
2026-06-29	37.38	37.38	36.14	36.84	1,088,827	-2.82%
2026-06-26	36.65	37.97	36.41	37.91	3,039,109	+2.46%
2026-06-25	36.98	37.57	36.52	37	1,251,032	+0.49%
2026-06-24	35.56	36.87	35.39	36.82	993,493	+2.94%
2026-06-23	36.73	36.975	35.72	35.77	786,795	-4.05%
2026-06-22	37.41	37.88	36.81	37.28	919,504	-1.01%
2026-06-18	36.89	37.71	36.58	37.66	1,437,932	+2.94%
2026-06-17	37.62	38.32	36.79	36.86	929,099	-2.15%
2026-06-16	37.64	38.29	37.56	37.67	976,343	+0.35%
2026-06-15	38.21	38.8	37.34	37.54	1,122,322	-0.58%
2026-06-12	37.09	38.03	37.09	37.76	1,042,959	+3.40%
2026-06-11	35.57	36.58	35.305	36.52	917,108	+4.43%
2026-06-10	35.47	35.67	34.72	34.97	993,060	-1.35%
2026-06-09	35.35	35.98	34.84	35.45	844,352	+2.78%
2026-06-08	33.96	34.56	33.535	34.49	1,067,407	+1.62%
2026-06-05	34	34.28	33.82	33.94	487,504	-0.59%
2026-06-04	34.97	34.98	33.82	34.14	578,327	-1.04%
2026-06-03	34.88	35.45	34.48	34.5	637,469	-2.02%
2026-06-02	34.63	35.28	34.43	35.21	494,705	+1.73%
2026-06-01	34.84	35.06	33.58	34.61	825,662	-2.29%
2026-05-29	36.29	36.35	35.38	35.42	619,612	-2.10%
2026-05-28	36.07	36.67	35.29	36.18	594,192	-0.14%
2026-05-27	35.75	36.4	35.71	36.23	635,516	+2.66%
2026-05-26	34.62	35.66	34.495	35.29	1,256,809	+2.86%
2026-05-22	34.32	34.46	33.79	34.31	625,774	+0.56%
2026-05-21	33.64	34.26	32.815	34.12	730,675	+0.89%
2026-05-20	32.78	33.85	32.272	33.82	687,759	+3.62%
2026-05-19	33.19	33.19	32.23	32.64	786,927	-2.71%
2026-05-18	34.02	34.36	33.455	33.55	916,271	-0.65%
2026-05-15	34.37	34.54	33.58	33.77	646,845	-2.85%
2026-05-14	34.67	35.16	34.18	34.76	1,210,941	+1.25%
2026-05-13	35.28	35.285	34.29	34.33	1,348,956	-2.64%