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 $1,296.22 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $852.58, while $1000 invested 1 year ago would be worth $1,094.31. This corresponds to total returns of 29.62%, -14.74%, 9.43%, respectively, with annualized returns of 2.63%, -3.14%, 9.43%.

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
July 31, 2026	36.6	36.32	36.32	36.7	35.87	630,803
July 30, 2026	36.79	36.68	36.68	36.79	35.94	662,755
July 29, 2026	36.79	35.92	35.92	36.9	35.57	880,868
July 28, 2026	36.9	37.14	37.14	38.06	36.9	631,437
July 27, 2026	37.91	36.44	36.44	38.19	36.23	609,490
July 23, 2026	36.33	36.64	36.64	36.84	36.08	746,525
July 22, 2026	37.18	37.36	37.36	37.95	37.18	559,409
July 21, 2026	36.27	36.9	36.9	36.94	35.78	503,391
July 20, 2026	36.76	36.11	36.11	36.76	35.95	545,802
July 17, 2026	37.56	36.97	36.97	38.28	36.73	866,487
July 16, 2026	36	38.07	38.07	38.1	35.99	1.12M
July 15, 2026	35.98	35.86	35.86	36.5	35.72	342,566
July 14, 2026	36.15	35.81	35.81	36.41	35.27	548,987
July 13, 2026	36.04	35.57	35.57	36.49	35.33	538,653
July 10, 2026	36.29	36.03	36.03	36.65	36.01	849,048
July 09, 2026	35.95	35.98	35.98	36.29	35.47	678,011
July 08, 2026	37.57	35.73	35.73	37.57	34.95	1.31M
July 07, 2026	38.89	38.1	38.1	39.32	37.94	1.42M
July 06, 2026	37.44	38.89	38.89	39.04	37.06	1.52M
July 02, 2026	36.91	37.31	37.31	37.52	36.51	713,836
July 01, 2026	36.89	36.82	36.82	37.64	36.61	839,898
June 30, 2026	37.09	36.96	36.96	37.23	36.71	798,311
June 29, 2026	37.38	36.84	36.84	37.38	36.14	1.09M
June 26, 2026	36.65	37.91	37.91	37.97	36.41	3.04M
June 25, 2026	36.98	37	37	37.57	36.52	1.06M
June 24, 2026	35.56	36.82	36.82	36.87	35.39	993,412
June 23, 2026	36.73	35.77	35.77	36.98	35.72	786,795
June 22, 2026	37.41	37.28	37.28	37.88	36.81	919,314
June 18, 2026	36.89	37.66	37.66	37.71	36.58	1.44M
June 17, 2026	37.62	36.86	36.86	38.32	36.79	929,021
June 16, 2026	37.64	37.67	37.67	38.29	37.56	976,298
June 15, 2026	38.21	37.54	37.54	38.8	37.34	1.12M
June 12, 2026	37.09	37.76	37.76	38.03	37.09	1.04M
June 11, 2026	35.57	36.52	36.52	36.58	35.31	915,224
June 10, 2026	35.47	34.97	34.97	35.67	34.72	993,056
June 09, 2026	35.35	35.45	35.45	35.98	34.84	837,896
June 08, 2026	33.96	34.49	34.49	34.56	33.53	866,372
June 05, 2026	34	33.94	33.94	34.28	33.82	476,098
June 04, 2026	34.97	34.14	34.14	34.98	33.82	578,327
June 03, 2026	34.88	34.5	34.5	35.45	34.49	619,638
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