This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Avient Corporation Common Stock (NY:AVNT)

37.56 +0.47 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	37.15	37.61	36.73	37.56	387,245	+0.47(+1.27%)
Apr 23, 2026	37.38	37.40	36.55	37.09	405,965	-0.16(-0.43%)
Apr 22, 2026	38.46	38.59	37.18	37.25	445,754	-0.83(-2.18%)
Apr 21, 2026	38.59	38.70	37.41	38.08	476,537	-0.42(-1.09%)
Apr 20, 2026	38.31	38.64	38.14	38.50	338,726	-0.05(-0.13%)
Apr 17, 2026	38.17	39.29	37.92	38.55	575,145	+0.92(+2.44%)
Apr 16, 2026	37.67	38.04	37.48	37.63	640,327	+0.12(+0.32%)
Apr 15, 2026	37.74	37.99	37.40	37.51	682,863	-0.41(-1.08%)
Apr 14, 2026	37.73	38.02	37.30	37.92	489,559	+0.13(+0.34%)
Apr 13, 2026	38.00	38.76	37.03	37.79	459,031	-0.42(-1.10%)
Apr 10, 2026	37.80	38.27	37.39	38.21	589,846	+0.76(+2.03%)
Apr 09, 2026	36.79	37.49	36.53	37.45	399,318	+0.40(+1.08%)
Apr 08, 2026	36.46	37.16	35.53	37.05	787,808	+2.33(+6.71%)
Apr 07, 2026	34.61	34.82	34.08	34.72	667,486	+0.00(+0.00%)
Apr 06, 2026	34.71	34.92	34.08	34.72	697,017	-0.35(-1.00%)
Apr 02, 2026	35.80	36.25	35.04	35.07	588,373	-1.33(-3.65%)
Apr 01, 2026	36.42	37.19	36.38	36.40	654,022	+0.10(+0.28%)
Mar 31, 2026	36.08	36.69	35.60	36.30	614,657	+0.76(+2.14%)
Mar 30, 2026	36.17	36.17	35.20	35.54	870,437	-0.01(-0.03%)
Mar 27, 2026	35.92	36.37	35.50	35.55	670,438	-0.68(-1.88%)
Mar 26, 2026	35.89	36.78	35.89	36.23	891,976	-0.04(-0.11%)
Mar 25, 2026	34.88	36.47	34.47	36.27	1,283,498	+1.95(+5.68%)
Mar 24, 2026	32.94	34.55	32.87	34.32	678,237	+0.86(+2.57%)
Mar 23, 2026	33.05	33.84	32.60	33.46	859,271	+1.55(+4.86%)
Mar 20, 2026	32.06	32.13	31.55	31.91	1,593,636	-0.13(-0.41%)
Mar 19, 2026	32.19	32.44	31.58	32.04	1,570,630	-0.87(-2.64%)
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	+0.02(+0.04%)
Mar 16, 2026	34.27	34.51	33.86	34.08	769,165	+0.07(+0.20%)
Mar 13, 2026	34.61	34.96	33.84	34.01	772,339	-0.25(-0.72%)
Mar 12, 2026	34.69	34.83	33.99	34.25	773,025	-0.91(-2.60%)
Mar 11, 2026	35.40	35.95	34.78	35.17	532,724	-0.50(-1.39%)
Mar 10, 2026	36.17	37.11	35.54	35.66	481,669	-0.66(-1.83%)
Mar 09, 2026	35.63	36.54	34.94	36.33	763,145	+0.03(+0.08%)
Mar 06, 2026	38.09	38.09	36.10	36.30	886,267	-2.43(-6.28%)
Mar 05, 2026	39.32	39.69	38.71	38.73	798,622	-0.85(-2.16%)
Mar 04, 2026	39.68	39.97	39.03	39.58	672,221	-0.15(-0.37%)
Mar 03, 2026	39.29	40.09	38.53	39.73	575,095	-0.82(-2.03%)
Mar 02, 2026	40.05	40.80	39.05	40.55	619,375	-0.19(-0.46%)
Feb 27, 2026	40.31	40.92	39.76	40.74	824,601	-0.04(-0.10%)
Feb 26, 2026	41.45	42.02	40.40	40.78	908,315	-0.55(-1.32%)
Feb 25, 2026	42.16	42.16	40.88	41.33	717,776	-0.63(-1.51%)
Feb 24, 2026	42.01	43.14	41.90	41.96	556,788	+0.19(+0.45%)
Feb 23, 2026	41.64	42.17	40.59	41.77	777,486	-0.46(-1.08%)
Feb 20, 2026	42.12	42.86	41.50	42.23	609,587	+0.06(+0.14%)
Feb 19, 2026	42.71	42.92	41.41	42.17	716,176	-0.76(-1.78%)
Feb 18, 2026	42.72	43.57	42.34	42.93	937,203	+0.24(+0.56%)
Feb 17, 2026	42.67	42.89	42.04	42.70	950,880	+0.29(+0.68%)
Feb 13, 2026	42.74	43.70	42.15	42.41	1,187,772	+0.90(+2.18%)
Feb 12, 2026	41.52	44.49	40.20	41.51	1,918,134	+0.96(+2.37%)
Feb 11, 2026	40.23	40.62	39.47	40.54	1,291,533	+0.78(+1.97%)
Feb 10, 2026	39.05	39.99	39.05	39.76	599,828	+1.06(+2.74%)
Feb 09, 2026	38.38	38.86	37.99	38.70	557,409	+0.25(+0.64%)
Feb 06, 2026	38.26	38.77	38.19	38.45	802,227	+0.45(+1.17%)
Feb 05, 2026	38.65	39.04	37.47	38.00	724,383	-0.90(-2.32%)
Feb 04, 2026	37.58	39.03	37.58	38.91	957,184	+1.81(+4.87%)
Feb 03, 2026	36.26	37.59	36.26	37.10	803,117	+0.84(+2.33%)

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.

© 2025 FinancialContent. All rights reserved.