Avient Corporation - AVNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.49	35.76	35.76	36.12	35.42	527,263
August 15, 2025	36.25	35.45	35.45	36.32	35.25	594,820
August 14, 2025	35.79	36.1	36.1	36.28	35.5	624,835
August 13, 2025	34.04	36.26	36.26	36.27	33.91	823,449
August 12, 2025	33.15	33.91	33.91	33.93	32.95	545,626
August 11, 2025	33	32.82	32.82	33.2	32.35	639,700
August 08, 2025	33.3	32.86	32.86	33.65	32.8	630,225
August 07, 2025	33.94	33.19	33.19	34.06	32.99	761,245
August 06, 2025	34.25	33.33	33.33	34.5	33.29	914,408
August 05, 2025	34.39	34.18	34.18	34.77	34.04	969,400
August 04, 2025	33.98	34	34	34.17	33.6	1.01M
August 01, 2025	31.4	33.79	33.79	33.9	31.15	1.84M
July 31, 2025	31.46	31.57	31.57	31.73	31.1	996,246
July 30, 2025	33	31.73	31.73	33.03	31.63	814,137
July 29, 2025	33.73	33.08	33.08	33.73	32.82	664,900
July 28, 2025	33.87	33.64	33.64	34.15	33.32	458,441
July 25, 2025	33.68	33.97	33.97	34.06	33.18	557,200
July 24, 2025	33.95	33.57	33.57	34.3	33.38	716,000
July 23, 2025	33.77	34.25	34.25	34.32	33.23	943,009
July 22, 2025	33.21	33.5	33.5	33.63	32.97	625,500
July 21, 2025	32.68	33.03	33.03	33.2	32.52	818,447
July 18, 2025	33.29	32.5	32.5	33.29	32.2	681,617
July 17, 2025	33.12	33.14	33.14	33.63	33.01	899,900
July 16, 2025	33	33.08	33.08	33.13	32.34	790,508
July 15, 2025	33.86	33.04	33.04	33.88	33.03	554,220
July 14, 2025	33.89	33.59	33.59	34.1	33.29	721,500
July 11, 2025	34.14	34.21	34.21	34.45	33.96	893,617
July 10, 2025	34.74	34.93	34.93	35.79	34.42	707,648
July 09, 2025	33.88	34.65	34.65	34.78	33.37	1.35M
July 08, 2025	33.43	33.76	33.76	34.62	33.39	891,012
July 07, 2025	33.9	33.15	33.15	34.27	33.04	516,715
July 03, 2025	34.73	34.43	34.43	34.75	34.3	321,800
July 02, 2025	33.81	34.42	34.42	34.47	33.48	920,000
July 01, 2025	32.2	33.49	33.49	33.87	31.91	1.11M
June 30, 2025	32.84	32.31	32.31	33.03	32.29	919,632
June 27, 2025	33.1	32.84	32.84	33.49	32.7	2.02M
June 26, 2025	33.13	33.05	33.05	33.41	32.91	810,902
June 25, 2025	33.34	32.78	32.78	33.8	32.65	943,200
June 24, 2025	34.12	33.96	33.96	34.69	33.89	709,100
June 23, 2025	33.27	33.64	33.64	33.72	32.74	764,118
June 20, 2025	34.14	33.44	33.44	34.17	33.3	849,704
June 18, 2025	33.87	34.17	33.9	34.75	33.87	600,724
June 17, 2025	34.64	34.04	34.04	34.92	33.99	571,391
June 16, 2025	34.93	34.93	34.93	35.35	34.41	873,114
June 13, 2025	34.99	34.3	34.3	35.49	34.18	624,100
June 12, 2025	35.6	35.72	35.72	35.9	35.15	701,837
June 11, 2025	37.67	36.06	36.06	37.67	35.74	1.01M
June 10, 2025	37.85	37.59	37.59	38.28	37.56	535,600
June 09, 2025	37.37	37.57	37.57	38.08	37.24	356,537
June 06, 2025	37.26	37.04	37.04	37.34	36.82	400,500
June 05, 2025	36.75	36.33	36.33	36.98	36.19	451,800
June 04, 2025	36.51	36.47	36.47	37.02	36.38	393,332
June 03, 2025	35.89	36.58	36.58	36.88	35.67	464,431
June 02, 2025	36.06	35.85	35.85	36.06	35.35	359,849
May 30, 2025	36.26	36.13	36.13	36.41	35.64	612,500
May 29, 2025	36.74	36.56	36.56	36.89	36.05	316,636
May 28, 2025	37.05	36.34	36.34	37.26	36.28	371,778
May 27, 2025	36.75	37.28	37.28	37.35	36.54	426,427
May 23, 2025	35.24	35.88	35.88	36.02	35.14	404,889
May 22, 2025	35.79	36.14	36.14	36.34	35.63	421,591

Avient Corporation (AVNT) NYSE