Avient Corporation (AVNT) NYSE

Currency In USD

AVNT Historical Return

If you invested $1000 in Avient Corporation (AVNT) 10 years ago, it would be worth $1,712.43 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $851.83, while $1000 invested 1 year ago would be worth $1,549.88. This corresponds to total returns of 71.24%, -14.82%, 54.99%, respectively, with annualized returns of 5.53%, -3.15%, 54.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	46.08	46.23	46.23	46.39	45.09	802,296
November 10, 2026	46.34	45.73	45.73	46.34	45.32	584,973
November 09, 2026	46.54	46.35	46.35	47.04	46.22	979,274
November 06, 2026	44.9	45.47	45.47	46.21	44.38	801,278
November 05, 2026	48.06	45.32	45.32	48.14	45.17	1.07M
November 04, 2026	47.3	47.86	47.86	49.07	46.64	1.78M
November 03, 2026	44.45	43.25	43.25	44.45	43.09	1.03M
November 02, 2026	43.55	43.45	43.45	44.67	43.37	865,231
October 30, 2026	42.61	42.84	42.84	43.23	42.12	1.13M
October 29, 2026	42.54	42.88	42.88	42.91	41.82	540,200
October 28, 2026	42.51	42.19	42.19	42.74	41.98	660,201
October 27, 2026	41.23	42.43	42.43	42.46	40.91	657,613
October 26, 2026	41.11	41.28	41.28	41.91	41.11	441,163
October 23, 2026	39.95	41.03	41.03	41.18	39.89	535,196
October 22, 2026	40.24	40.58	40.58	40.7	39.95	479,870
October 21, 2026	41.11	40.69	40.69	41.49	40.17	763,103
October 20, 2026	39.55	40.35	40.35	40.72	39.41	527,704
October 19, 2026	39.02	39.51	39.51	40	38.75	601,133
October 16, 2026	39.06	38.98	38.98	39.94	38.68	860,491
October 15, 2026	39.25	39	39	39.66	38.73	1.21M
October 14, 2026	38.95	38.85	38.85	39.63	38.66	1.07M
October 13, 2026	39.14	39.54	39.54	39.61	38.44	1.25M
October 12, 2026	37.79	38.96	38.96	39.73	37.6	1.6M
October 09, 2026	37.72	37.79	37.79	38.75	36.6	2.6M
October 08, 2026	40.6	40.98	40.98	41.11	40.3	698,435
October 07, 2026	41.36	41	41	41.4	40.57	520,837
October 06, 2026	41.98	41.49	41.49	42.04	41.4	568,107
October 05, 2026	41.17	41.6	41.6	41.99	40.88	663,265
October 02, 2026	41.35	41.17	41.17	42.15	41.08	876,562
October 01, 2026	39.89	40.54	40.54	40.79	39.11	670,876
September 30, 2026	40.95	40.25	40.25	40.95	40.03	752,066
September 29, 2026	41.24	40.78	40.78	41.39	40.71	667,900
September 28, 2026	40.7	41.19	41.19	41.49	40.39	783,919
September 25, 2026	41	41.28	41.28	41.49	40.77	719,426
September 24, 2026	40.69	40.78	40.78	41.1	40.34	475,740
September 23, 2026	40.9	40.97	40.97	41.25	40.68	497,114
September 22, 2026	41.14	41.24	41.24	41.98	40.77	684,374
September 21, 2026	40.8	40.44	40.44	40.81	40.21	450,307
September 18, 2026	40.19	40.36	40.36	40.4	39.72	1.04M
September 17, 2026	41.9	40.58	40.58	41.95	40.53	529,607
September 16, 2026	41.24	40.93	40.93	41.58	40.21	745,402
September 15, 2026	41.18	40.97	40.97	41.19	40.62	779,612
September 11, 2026	42	41.41	41.41	42	41.29	581,198
September 10, 2026	41.35	41.72	41.72	41.99	41.12	649,273
September 09, 2026	42.55	41.9	41.9	42.89	41.8	597,201
September 08, 2026	43.25	42.61	42.61	43.56	42.56	685,934
September 04, 2026	42.72	43.4	43.4	43.87	42.44	397,720
September 03, 2026	44.1	42.91	42.91	44.1	42.43	459,517
September 02, 2026	43.17	43.59	43.59	44.29	43.17	748,986
September 01, 2026	43.71	42.62	42.62	43.85	42.43	597,549
August 31, 2026	44.59	44.06	44.06	44.89	43.74	896,699
August 28, 2026	44.76	44.67	44.67	45.09	44.2	696,084
August 27, 2026	44.45	44.26	44.26	45.25	44.05	547,917
August 26, 2026	44.65	44.78	44.78	45.57	44.15	665,228
August 25, 2026	44.78	44.62	44.62	44.86	43.87	646,479
August 24, 2026	44.7	44.42	44.42	44.81	44.1	807,388
August 21, 2026	44.08	44.66	44.66	44.95	44.08	800,295
August 20, 2026	43.12	43.73	43.73	44.2	43.12	643,870
August 19, 2026	44.18	44.26	44.26	44.83	43.98	732,283
August 18, 2026	45.2	43.46	43.46	45.2	43.43	859,393