Avient Corporation - AVNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.7	29.29	29.29	29.56	27.7	834,500
November 20, 2025	28.33	27.48	27.48	28.74	27.48	907,465
November 19, 2025	28.37	28.16	28.16	28.43	27.85	975,000
November 18, 2025	28.22	28.31	28.31	28.5	27.75	946,629
November 17, 2025	29.25	28.24	28.24	29.26	28.22	758,100
November 14, 2025	29.61	29.29	29.29	30.05	29.11	1.07M
November 13, 2025	29.4	30.15	30.15	30.65	29.33	875,544
November 12, 2025	29.9	29.46	29.46	30.19	29.43	807,800
November 11, 2025	29.84	29.81	29.81	29.86	29.21	584,646
November 10, 2025	30	29.63	29.63	30.15	28.87	734,300
November 07, 2025	30.1	29.7	29.7	30.76	29.42	840,200
November 06, 2025	30.98	30.17	30.17	31.55	30.1	688,585
November 05, 2025	30.21	31.29	31.29	32.08	29.52	1.75M
November 04, 2025	31.44	31.29	31.29	31.88	31.24	957,800
November 03, 2025	31.75	32.08	32.08	32.17	31.29	638,400
October 31, 2025	31.4	32.07	32.07	32.22	30.81	537,932
October 30, 2025	31.4	31.53	31.53	32.04	31.28	564,100
October 29, 2025	32.3	31.89	31.89	32.73	31.64	537,800
October 28, 2025	32.59	32.6	32.6	33.1	32.29	482,700
October 27, 2025	32.78	32.65	32.65	33.09	32.56	357,433
October 24, 2025	33.01	32.63	32.63	33.13	32.59	463,442
October 23, 2025	31.95	32.54	32.54	32.69	31.9	545,051
October 22, 2025	32.11	31.8	31.8	32.32	31.71	333,843
October 21, 2025	31.75	32.09	32.09	32.3	31.75	391,700
October 20, 2025	31.52	31.93	31.93	31.98	31.48	369,100
October 17, 2025	31.16	31.36	31.36	31.45	31.07	367,300
October 16, 2025	31.31	31.17	31.17	31.45	30.78	522,000
October 15, 2025	31.4	31.21	31.21	31.65	30.88	598,300
October 14, 2025	30.32	31.25	31.25	31.78	30.32	641,436
October 13, 2025	30.68	31.04	31.04	31.17	30.61	429,411
October 10, 2025	31.61	30.37	30.37	31.82	30.29	486,500
October 09, 2025	32.33	31.62	31.62	32.33	31.51	510,000
October 08, 2025	32.18	32.1	32.1	32.23	31.78	333,465
October 07, 2025	32.63	31.97	31.97	32.85	31.92	484,700
October 06, 2025	32.98	32.56	32.56	33.02	32.32	559,420
October 03, 2025	32.74	32.79	32.79	33.17	32.64	389,625
October 02, 2025	31.92	32.58	32.58	32.75	31.85	513,227
October 01, 2025	32.65	32.05	32.05	33.04	31.9	437,749
September 30, 2025	32.49	32.95	32.95	33	32.04	731,100

Avient Corporation (AVNT) NYSE