Avient Corporation - AVNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	32.49	32.95	32.95	33	32.04	731,100
September 29, 2025	33	32.6	32.6	33	32.26	531,400
September 26, 2025	32.63	32.84	32.84	32.91	32.47	747,235
September 25, 2025	33.5	32.56	32.56	33.6	32.36	568,844
September 24, 2025	34.32	33.73	33.73	34.72	33.57	562,243
September 23, 2025	34.78	34.39	34.39	35.28	34.1	536,800
September 22, 2025	35.14	34.74	34.74	35.14	34.69	515,900
September 19, 2025	36.5	35.14	35.14	36.5	35.1	1.16M
September 18, 2025	36.2	36.33	36.33	36.65	35.97	603,133
September 17, 2025	36.37	35.89	35.89	36.87	35.42	684,400
September 16, 2025	35.89	35.77	35.77	36.03	35.56	437,170
September 15, 2025	36.37	35.85	35.85	36.63	35.73	387,400
September 12, 2025	36.71	36.2	36.2	36.92	36.06	458,100
September 11, 2025	36.74	37.59	37.59	37.62	36.69	422,000
September 10, 2025	36.74	36.48	36.48	37.16	36.27	347,727
September 09, 2025	37.58	36.98	36.98	37.76	36.95	487,748
September 08, 2025	37.7	37.86	37.86	37.89	36.71	405,011
September 05, 2025	37.47	37.72	37.72	38.31	37.38	592,442
September 04, 2025	36.73	37.3	37.3	37.36	36.29	339,800
September 03, 2025	36.48	36.57	36.57	36.92	36.26	415,824
September 02, 2025	36.46	36.63	36.63	36.96	36.08	332,435
August 29, 2025	37.4	37.4	37.4	37.67	37.21	507,700
August 28, 2025	37.68	37.23	37.23	37.68	36.89	466,113
August 27, 2025	36.93	37.53	37.53	37.78	36.93	483,208
August 26, 2025	37.76	37.16	37.16	38.22	37.03	879,931
August 25, 2025	37.13	37.66	37.66	37.74	37.09	901,131
August 22, 2025	35.74	37.52	37.52	37.7	35.53	608,436
August 21, 2025	35.08	35.35	35.35	35.5	34.8	394,300
August 20, 2025	35.75	35.48	35.48	36.03	35.43	454,509
August 19, 2025	35.95	36	36	36.34	35.76	517,500
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

Avient Corporation (AVNT) NYSE