Avient Corporation - AVNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	30	29.63	29.63	30.15	28.87	734,300
November 07, 2025	30.1	29.7	29.7	30.76	29.42	840,200
November 06, 2025	30.98	30.17	30.17	31.55	30.1	688,585
November 05, 2025	30.21	31.29	31.29	32.08	29.52	1.75M
November 04, 2025	31.44	31.29	31.29	31.88	31.24	957,800
November 03, 2025	31.75	32.08	32.08	32.17	31.29	638,400
October 31, 2025	31.4	32.07	32.07	32.22	30.81	537,932
October 30, 2025	31.4	31.53	31.53	32.04	31.28	564,100
October 29, 2025	32.3	31.89	31.89	32.73	31.64	537,800
October 28, 2025	32.59	32.6	32.6	33.1	32.29	482,700
October 27, 2025	32.78	32.65	32.65	33.09	32.56	357,433
October 24, 2025	33.01	32.63	32.63	33.13	32.59	463,442
October 23, 2025	31.95	32.54	32.54	32.69	31.9	545,051
October 22, 2025	32.11	31.8	31.8	32.32	31.71	333,843
October 21, 2025	31.75	32.09	32.09	32.3	31.75	391,700
October 20, 2025	31.52	31.93	31.93	31.98	31.48	369,100
October 17, 2025	31.16	31.36	31.36	31.45	31.07	367,300
October 16, 2025	31.31	31.17	31.17	31.45	30.78	522,000
October 15, 2025	31.4	31.21	31.21	31.65	30.88	598,300
October 14, 2025	30.32	31.25	31.25	31.78	30.32	641,436
October 13, 2025	30.68	31.04	31.04	31.17	30.61	429,411
October 10, 2025	31.61	30.37	30.37	31.82	30.29	486,500
October 09, 2025	32.33	31.62	31.62	32.33	31.51	510,000
October 08, 2025	32.18	32.1	32.1	32.23	31.78	333,465
October 07, 2025	32.63	31.97	31.97	32.85	31.92	484,700
October 06, 2025	32.98	32.56	32.56	33.02	32.32	559,420
October 03, 2025	32.74	32.79	32.79	33.17	32.64	389,625
October 02, 2025	31.92	32.58	32.58	32.75	31.85	513,227
October 01, 2025	32.65	32.05	32.05	33.04	31.9	437,749
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

Avient Corporation (AVNT) NYSE