Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Avient Corp (NY: AVNT )

47.48 -1.04 (-2.14%)

Streaming Delayed Price Updated: 12:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	48.67	49.91	48.47	48.52	669,608	-0.44(-0.90%)
Oct 29, 2024	48.15	49.01	48.15	48.96	481,427	+0.04(+0.08%)
Oct 28, 2024	48.44	49.00	48.44	48.92	308,842	+0.91(+1.90%)
Oct 25, 2024	48.29	48.43	47.79	48.01	364,061	-0.05(-0.10%)
Oct 24, 2024	48.12	48.12	47.25	48.06	423,488	+0.19(+0.40%)
Oct 23, 2024	47.89	48.60	47.45	47.87	379,610	-0.46(-0.95%)
Oct 22, 2024	48.65	48.65	48.12	48.33	287,335	-0.59(-1.21%)
Oct 21, 2024	50.29	50.29	48.66	48.92	412,649	-1.43(-2.84%)
Oct 18, 2024	51.01	51.12	50.30	50.35	553,829	-0.93(-1.81%)
Oct 17, 2024	51.23	51.44	50.69	51.28	508,943	+0.34(+0.67%)
Oct 16, 2024	50.35	51.40	50.27	50.94	739,265	+1.03(+2.06%)
Oct 15, 2024	49.65	50.45	49.63	49.91	370,918	+0.11(+0.22%)
Oct 14, 2024	48.67	49.83	48.26	49.80	530,314	+1.29(+2.66%)
Oct 11, 2024	48.01	48.62	48.01	48.51	336,728	+0.54(+1.13%)
Oct 10, 2024	48.55	48.57	47.85	47.97	384,110	-0.72(-1.48%)
Oct 09, 2024	48.25	49.04	48.23	48.69	461,181	+0.44(+0.91%)
Oct 08, 2024	48.83	49.05	48.06	48.25	326,735	-0.68(-1.39%)
Oct 07, 2024	48.66	48.99	48.45	48.93	272,653	-0.21(-0.43%)
Oct 04, 2024	49.39	49.45	48.65	49.14	314,929	+0.76(+1.57%)
Oct 03, 2024	48.96	48.96	48.30	48.38	265,094	-0.90(-1.83%)
Oct 02, 2024	49.40	49.88	49.13	49.28	223,563	-0.35(-0.71%)
Oct 01, 2024	50.31	50.31	49.32	49.63	314,832	-0.69(-1.37%)
Sep 30, 2024	50.17	50.38	49.65	50.32	289,179	-0.09(-0.18%)
Sep 27, 2024	51.29	51.51	50.05	50.41	420,842	-0.41(-0.81%)
Sep 26, 2024	50.26	51.00	50.12	50.82	426,745	+1.44(+2.92%)
Sep 25, 2024	49.78	49.83	49.20	49.38	347,714	-0.28(-0.56%)
Sep 24, 2024	49.18	50.00	48.96	49.66	378,213	+0.99(+2.03%)
Sep 23, 2024	48.41	49.44	48.41	48.67	552,516	+0.57(+1.19%)
Sep 20, 2024	48.58	48.58	47.72	48.10	1,276,534	-0.87(-1.78%)
Sep 19, 2024	49.13	49.13	48.35	48.97	1,256,530	+1.34(+2.81%)
Sep 18, 2024	47.66	48.94	47.28	47.63	423,686	+0.03(+0.06%)
Sep 17, 2024	47.51	48.30	47.36	47.60	302,659	+0.50(+1.06%)
Sep 16, 2024	47.45	47.64	46.71	47.10	376,332	-0.02(-0.04%)
Sep 13, 2024	46.42	47.16	46.20	47.12	510,098	+1.41(+3.08%)
Sep 12, 2024	45.60	45.85	45.09	45.71	324,382	+0.33(+0.72%)
Sep 11, 2024	44.39	45.52	43.91	45.38	434,790	+0.64(+1.42%)
Sep 10, 2024	44.33	44.85	43.96	44.75	528,086	+0.37(+0.83%)
Sep 09, 2024	44.84	45.15	44.36	44.38	574,346	-0.51(-1.13%)
Sep 06, 2024	46.02	46.38	44.80	44.89	440,562	-1.11(-2.42%)
Sep 05, 2024	46.58	46.81	45.69	46.00	927,307	-0.61(-1.30%)
Sep 04, 2024	46.81	47.38	46.50	46.61	349,639	-0.45(-0.95%)
Sep 03, 2024	48.19	48.46	46.72	47.05	377,671	-1.80(-3.68%)
Aug 30, 2024	48.76	49.07	48.12	48.85	510,125	+0.31(+0.64%)
Aug 29, 2024	48.54	49.19	47.94	48.55	226,576	+0.57(+1.18%)
Aug 28, 2024	48.00	48.63	47.94	47.98	331,016	-0.26(-0.54%)
Aug 27, 2024	48.22	48.52	47.81	48.24	297,820	-0.13(-0.27%)
Aug 26, 2024	48.73	49.14	48.16	48.37	344,988	+0.05(+0.10%)
Aug 23, 2024	46.90	48.64	46.69	48.32	377,772	+1.85(+3.98%)
Aug 22, 2024	46.40	46.74	46.12	46.47	266,186	-0.01(-0.02%)
Aug 21, 2024	45.81	46.54	45.66	46.48	335,601	+0.91(+2.01%)
Aug 20, 2024	46.27	46.28	45.48	45.56	333,585	-0.87(-1.86%)
Aug 19, 2024	46.16	46.46	45.92	46.43	241,218	+0.34(+0.73%)
Aug 16, 2024	45.91	46.33	45.31	46.09	281,243	+0.12(+0.26%)
Aug 15, 2024	45.94	46.31	45.45	45.97	339,834	+1.38(+3.10%)
Aug 14, 2024	45.17	45.24	44.48	44.59	333,338	-0.43(-0.95%)
Aug 13, 2024	44.94	45.24	44.40	45.02	479,038	+0.46(+1.03%)
Aug 12, 2024	44.53	44.62	43.76	44.56	461,245	+0.09(+0.20%)
Aug 09, 2024	44.73	45.12	44.27	44.47	444,811	-0.26(-0.58%)
Aug 08, 2024	43.94	44.84	43.77	44.73	451,870	+1.54(+3.57%)
Aug 07, 2024	45.72	45.72	42.97	43.19	737,937	-1.43(-3.21%)
Aug 06, 2024	40.97	45.38	40.85	44.62	1,168,909	+4.00(+9.84%)
Aug 05, 2024	40.33	41.10	39.74	40.62	678,190	-1.97(-4.62%)
Aug 02, 2024	42.46	42.72	41.69	42.59	533,944	-1.60(-3.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.