Avient Corporation - AVNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.46	42.57	42.57	43.21	41.83	604,707
February 19, 2026	43.05	42.51	42.51	43.27	41.74	710,443
February 18, 2026	43.06	43.28	43.28	43.92	42.68	929,700
February 17, 2026	43.01	43.04	43.04	43.24	42.38	943,300
February 13, 2026	43.09	42.75	42.75	44.05	42.49	1.18M
February 12, 2026	41.85	41.84	41.84	44.85	40.53	1.9M
February 11, 2026	40.55	40.87	40.87	40.95	39.79	1.28M
February 10, 2026	39.37	40.08	40.08	40.31	39.37	595,026
February 09, 2026	38.69	39.01	39.01	39.17	38.3	552,947
February 06, 2026	38.57	38.76	38.76	39.08	38.49	795,805
February 05, 2026	38.96	38.31	38.31	39.36	37.78	718,600
February 04, 2026	37.88	39.22	39.22	39.35	37.62	949,521
February 03, 2026	36.55	37.4	37.4	37.89	36.55	796,888
February 02, 2026	36.01	36.55	36.55	37.09	35.95	844,210
January 30, 2026	35.63	36.15	36.15	36.37	35.63	2.62M
January 29, 2026	36.35	36.01	36.01	36.75	35.35	1.02M
January 28, 2026	36.84	36.16	36.16	36.86	35.86	934,600
January 27, 2026	36.91	36.71	36.71	37.35	36.4	491,925
January 26, 2026	37.67	36.95	36.95	37.77	36.37	1.05M
January 23, 2026	37.38	37.4	37.4	37.66	36.97	801,200
January 22, 2026	37.05	37.64	37.64	37.67	37.02	905,033
January 21, 2026	36.26	36.86	36.86	37.06	35.9	816,300
January 20, 2026	35.04	35.76	35.76	36.04	35.04	1.29M
January 16, 2026	35.8	35.65	35.65	35.83	35.46	1.15M
January 15, 2026	35.15	36	36	36.26	34.89	1.17M
January 14, 2026	34.76	34.98	34.98	35.42	34.31	668,112
January 13, 2026	34.33	34.68	34.68	34.74	33.95	564,738
January 12, 2026	34.18	34.34	34.34	34.7	33.83	633,100
January 09, 2026	33.71	34.29	34.29	34.61	33.31	919,742
January 08, 2026	31.82	33.01	33.01	33.43	31.7	841,400
January 07, 2026	33	32.25	32.25	33.29	31.79	465,900
January 06, 2026	31.71	32.99	32.99	33.1	31.64	914,700
January 05, 2026	31.49	31.95	31.95	32.57	31.49	845,000
January 02, 2026	31.44	31.71	31.71	31.87	31.29	956,915
December 31, 2025	31.41	31.24	31.24	31.49	31.09	528,015
December 30, 2025	31.57	31.5	31.5	31.82	31.41	441,727
December 29, 2025	31.63	31.62	31.62	31.79	31.47	390,546
December 26, 2025	31.29	31.77	31.77	31.86	31.24	487,000
December 24, 2025	31.29	31.36	31.36	31.51	31.16	242,149
December 23, 2025	31.35	31.18	31.18	31.56	31.02	1.12M
December 22, 2025	31.2	31.34	31.34	31.6	31.12	577,318
December 19, 2025	30.88	31.09	31.09	31.12	30.78	1.69M
December 18, 2025	31.02	31.1	31.1	31.32	30.72	1.05M
December 17, 2025	30.34	30.77	30.77	31.11	30.1	890,213
December 16, 2025	30.59	30.5	30.5	30.78	30.19	856,141
December 15, 2025	31.23	30.48	30.48	31.23	30.31	1.12M
December 12, 2025	31.22	30.96	30.96	31.49	30.75	682,191
December 11, 2025	31.12	31.51	31.23	31.83	31.12	732,011
December 10, 2025	30.16	31.12	30.85	31.39	30.16	1.58M
December 09, 2025	29.86	30.25	30.25	30.77	29.86	560,742
December 08, 2025	30.71	29.98	29.98	30.75	29.94	791,100
December 05, 2025	30.82	30.69	30.69	31.74	30.63	624,400
December 04, 2025	31.3	30.94	30.94	31.51	30.71	548,514
December 03, 2025	30.24	31.31	31.31	31.52	30.09	766,700
December 02, 2025	30.73	30.19	30.19	30.73	30.09	640,900
December 01, 2025	30.37	30.61	30.61	31.05	30.37	526,300
November 28, 2025	30.4	30.59	30.59	30.77	30.29	197,200
November 26, 2025	30.06	30.37	30.37	30.63	30.06	518,500
November 25, 2025	29.45	30.28	30.28	30.62	29.43	614,022
November 24, 2025	29.05	29.29	29.29	29.33	28.5	639,521

Avient Corporation (AVNT) NYSE