Avient Corporation Common Stock (NY:AVNT)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	33.76	34.13	32.90	32.91	857,364	-1.18(-3.46%)
Mar 17, 2026	34.36	34.92	34.03	34.09	748,162	-0.26(-0.76%)
Mar 16, 2026	34.55	34.79	34.13	34.35	763,008	+0.07(+0.20%)
Mar 13, 2026	34.89	35.24	34.11	34.28	766,156	-0.25(-0.72%)
Mar 12, 2026	34.97	35.11	34.27	34.53	766,837	-0.92(-2.60%)
Mar 11, 2026	35.69	36.24	35.06	35.45	528,460	-0.50(-1.39%)
Mar 10, 2026	36.46	37.41	35.83	35.95	477,813	-0.67(-1.83%)
Mar 09, 2026	35.92	36.83	35.22	36.62	757,036	+0.03(+0.08%)
Mar 06, 2026	38.40	38.40	36.40	36.59	879,172	-2.45(-6.28%)
Mar 05, 2026	39.64	40.01	39.02	39.04	792,229	-0.86(-2.16%)
Mar 04, 2026	40.00	40.29	39.35	39.90	666,840	-0.15(-0.37%)
Mar 03, 2026	39.61	40.41	38.84	40.05	570,491	-0.83(-2.03%)
Mar 02, 2026	40.37	41.12	39.37	40.88	614,417	-0.19(-0.46%)
Feb 27, 2026	40.64	41.25	40.08	41.07	818,000	-0.04(-0.10%)
Feb 26, 2026	41.78	42.36	40.73	41.11	901,044	-0.55(-1.32%)
Feb 25, 2026	42.50	42.50	41.21	41.66	712,030	-0.64(-1.51%)
Feb 24, 2026	42.35	43.49	42.24	42.30	552,331	+0.19(+0.45%)
Feb 23, 2026	41.98	42.51	40.92	42.11	771,262	-0.46(-1.08%)
Feb 20, 2026	42.46	43.21	41.83	42.57	604,707	+0.06(+0.14%)
Feb 19, 2026	43.05	43.27	41.74	42.51	710,443	-0.77(-1.78%)
Feb 18, 2026	43.06	43.92	42.68	43.28	929,700	+0.24(+0.56%)
Feb 17, 2026	43.01	43.23	42.38	43.04	943,268	+0.29(+0.68%)
Feb 13, 2026	43.09	44.05	42.49	42.75	1,178,263	+0.91(+2.17%)
Feb 12, 2026	41.85	44.85	40.52	41.84	1,902,778	+0.97(+2.37%)
Feb 11, 2026	40.55	40.95	39.79	40.87	1,281,194	+0.79(+1.97%)
Feb 10, 2026	39.37	40.31	39.37	40.08	595,026	+1.07(+2.74%)
Feb 09, 2026	38.69	39.17	38.30	39.01	552,947	+0.25(+0.64%)
Feb 06, 2026	38.57	39.08	38.49	38.76	795,805	+0.45(+1.17%)
Feb 05, 2026	38.96	39.36	37.77	38.31	718,584	-0.91(-2.32%)
Feb 04, 2026	37.88	39.35	37.88	39.22	949,521	+1.82(+4.87%)
Feb 03, 2026	36.55	37.89	36.55	37.40	796,688	+0.85(+2.33%)
Feb 02, 2026	36.01	37.09	35.95	36.55	844,210	+0.40(+1.11%)
Jan 30, 2026	35.63	36.37	35.63	36.15	2,619,643	+0.14(+0.39%)
Jan 29, 2026	36.35	36.75	35.35	36.01	1,021,060	-0.15(-0.41%)
Jan 28, 2026	36.84	36.86	35.86	36.16	934,585	-0.55(-1.50%)
Jan 27, 2026	36.91	37.35	36.40	36.71	650,394	-0.24(-0.65%)
Jan 26, 2026	37.67	37.77	36.37	36.95	1,047,219	-0.45(-1.20%)
Jan 23, 2026	37.38	37.66	36.97	37.40	801,173	-0.24(-0.64%)
Jan 22, 2026	37.05	37.67	37.02	37.64	905,033	+0.78(+2.12%)
Jan 21, 2026	36.26	37.06	35.90	36.86	816,266	+1.10(+3.08%)
Jan 20, 2026	35.04	36.04	35.04	35.76	1,286,872	+0.11(+0.31%)
Jan 16, 2026	35.80	35.83	35.45	35.65	1,151,520	-0.35(-0.97%)
Jan 15, 2026	35.15	36.26	34.89	36.00	1,167,718	+1.02(+2.92%)
Jan 14, 2026	34.76	35.42	34.31	34.98	668,112	+0.30(+0.87%)
Jan 13, 2026	34.33	34.74	33.95	34.68	565,221	+0.34(+0.99%)
Jan 12, 2026	34.18	34.70	33.83	34.34	633,056	+0.05(+0.15%)
Jan 09, 2026	33.71	34.61	33.31	34.29	919,742	+1.28(+3.88%)
Jan 08, 2026	31.82	33.43	31.70	33.01	841,396	+0.76(+2.36%)
Jan 07, 2026	33.00	33.29	31.79	32.25	465,860	-0.74(-2.24%)
Jan 06, 2026	31.71	33.10	31.64	32.99	914,667	+1.04(+3.26%)
Jan 05, 2026	31.49	32.56	31.49	31.95	844,972	+0.24(+0.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.