Avient Corporation (AVNT) NYSE

35.21

+0.6(+1.73%)

Updated at June 02 04:00PM

Currency In USD

AVNT Historical Return

If you invested $1000 in Avient Corporation (AVNT) 10 years ago, it would be worth $1,178.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $767.6, while $1000 invested 1 year ago would be worth $993.79. This corresponds to total returns of 17.88%, -23.24%, -0.62%, respectively, with annualized returns of 1.66%, -5.15%, -0.62%.

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
June 02, 2026	34.63	35.21	35.21	35.28	34.43	462,708
June 01, 2026	34.84	34.61	34.61	35.06	33.58	825,662
May 29, 2026	36.29	35.42	35.42	36.35	35.38	619,173
May 28, 2026	36.07	36.18	36.18	36.67	35.29	591,455
May 27, 2026	35.75	36.23	36.23	36.4	35.71	601,425
May 26, 2026	34.62	35.29	35.29	35.66	34.49	1.02M
May 22, 2026	34.32	34.31	34.31	34.46	33.79	608,468
May 21, 2026	33.64	34.12	34.12	34.26	32.82	730,675
May 20, 2026	32.78	33.82	33.82	33.85	32.27	666,848
May 19, 2026	33.19	32.64	32.64	33.19	32.23	758,716
May 18, 2026	34.02	33.55	33.55	34.36	33.46	847,944
May 15, 2026	34.37	33.77	33.77	34.54	33.58	646,835
May 14, 2026	34.67	34.76	34.76	35.16	34.18	975,856
May 13, 2026	35.28	34.33	34.33	35.28	34.29	1.02M
May 12, 2026	35.86	35.26	35.26	36.05	34.75	596,113
May 11, 2026	37.08	35.99	35.99	37.24	35.95	769,842
May 08, 2026	36.27	36.89	36.89	37.45	35.38	974,633
May 07, 2026	38.79	36.52	36.52	39.51	36.43	749,763
May 06, 2026	38.12	37.84	37.84	38.49	37.69	737,901
May 05, 2026	35.94	37.15	37.15	37.33	35.73	753,551
May 04, 2026	36.51	35.61	35.61	36.71	35.32	610,662
May 01, 2026	37.33	36.76	36.76	37.41	36.64	452,681
April 30, 2026	36.1	37.08	37.08	37.31	35.96	347,154
April 29, 2026	36.58	36.18	36.18	36.73	35.94	333,593
April 28, 2026	37.34	36.87	36.87	37.97	36.49	338,102
April 27, 2026	37.4	37.16	37.16	37.71	36.54	438,450
April 24, 2026	37.15	37.56	37.56	37.61	36.73	325,191
April 23, 2026	37.38	37.09	37.09	37.4	36.55	405,964
April 22, 2026	38.46	37.25	37.25	38.6	37.18	445,753
April 21, 2026	38.59	38.08	38.08	38.7	37.41	476,429
April 20, 2026	38.31	38.5	38.5	38.64	38.14	338,725
April 17, 2026	38.17	38.55	38.55	39.29	37.92	574,099
April 16, 2026	37.67	37.63	37.63	38.04	37.48	640,006
April 15, 2026	37.74	37.51	37.51	37.99	37.4	682,862
April 14, 2026	37.73	37.92	37.92	38.02	37.3	489,558
April 13, 2026	38	37.79	37.79	38.76	37.03	459,031
April 10, 2026	37.8	38.21	38.21	38.28	37.39	589,732
April 09, 2026	36.79	37.45	37.45	37.49	36.53	399,312
April 08, 2026	36.46	37.05	37.05	37.17	35.53	787,788
April 07, 2026	34.61	34.72	34.72	34.82	34.08	667,500
April 06, 2026	34.71	34.72	34.72	34.92	34.08	697,012
April 02, 2026	35.8	35.07	35.07	36.25	35.04	588,370
April 01, 2026	36.42	36.4	36.4	37.19	36.38	654,022
March 31, 2026	36.08	36.3	36.3	36.69	35.6	614,656
March 30, 2026	36.17	35.54	35.54	36.17	35.2	860,225
March 27, 2026	35.92	35.55	35.55	36.37	35.5	663,681
March 26, 2026	35.89	36.23	36.23	36.78	35.89	880,732
March 25, 2026	34.88	36.27	36.27	36.47	34.47	1.27M
March 24, 2026	32.94	34.32	34.32	34.54	32.87	397,951
March 23, 2026	33.05	33.46	33.46	33.84	32.67	612,445
March 20, 2026	32.06	31.91	31.91	32.13	31.55	1.57M
March 19, 2026	32.19	32.04	32.04	32.44	31.58	1.54M
March 18, 2026	33.76	32.91	32.91	34.13	32.91	664,698
March 17, 2026	34.36	34.09	34.09	34.92	34.03	442,341
March 16, 2026	34.55	34.35	34.08	34.79	34.13	566,855
March 13, 2026	34.89	34.28	34.01	35.24	34.11	766,156
March 12, 2026	34.97	34.53	34.25	35.11	34.27	766,836
March 11, 2026	35.69	35.45	35.17	36.24	35.07	528,437
March 10, 2026	36.46	35.95	35.66	37.41	35.83	360,950
March 09, 2026	35.92	36.62	36.33	36.83	35.22	757,035