Avient Corporation Common Stock (NY: AVNT )

41.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 41.14 42.38 41.14 41.50 1,410,099 -0.23(-0.55%)
Dec 19, 2024 42.69 42.90 41.49 41.73 482,584 -0.64(-1.51%)
Dec 18, 2024 46.11 46.40 42.33 42.37 1,086,488 -3.55(-7.73%)
Dec 17, 2024 46.61 47.06 45.75 45.92 969,288 -0.97(-2.07%)
Dec 16, 2024 47.52 47.67 46.85 46.89 642,592 -0.63(-1.33%)
Dec 13, 2024 47.79 48.06 47.43 47.52 449,799 -0.80(-1.66%)
Dec 12, 2024 49.05 49.23 48.32 48.32 342,254 -0.84(-1.71%)
Dec 11, 2024 49.65 49.86 49.07 49.16 543,661 -0.16(-0.32%)
Dec 10, 2024 49.87 50.23 48.91 49.32 525,427 -0.46(-0.92%)
Dec 09, 2024 50.48 50.83 49.64 49.78 513,659 -0.08(-0.16%)
Dec 06, 2024 50.31 50.41 49.81 49.86 416,086 -0.05(-0.10%)
Dec 05, 2024 50.75 51.08 49.87 49.91 675,415 -0.53(-1.05%)
Dec 04, 2024 51.41 51.51 50.29 50.44 911,723 -0.90(-1.75%)
Dec 03, 2024 51.73 51.73 50.95 51.34 363,896 -0.23(-0.45%)
Dec 02, 2024 51.35 51.66 50.63 51.57 414,476 +0.32(+0.62%)
Nov 29, 2024 51.76 51.77 51.05 51.25 270,696 -0.03(-0.06%)
Nov 27, 2024 52.77 53.25 51.23 51.28 493,051 -1.22(-2.32%)
Nov 26, 2024 52.68 52.99 51.86 52.50 535,183 -0.67(-1.26%)
Nov 25, 2024 52.77 53.61 52.61 53.17 653,828 +0.89(+1.70%)
Nov 22, 2024 51.32 52.44 51.21 52.28 416,977 +1.11(+2.17%)
Nov 21, 2024 50.17 51.34 50.06 51.17 414,455 +1.35(+2.71%)
Nov 20, 2024 49.60 49.89 48.98 49.82 341,892 -0.07(-0.14%)
Nov 19, 2024 50.18 50.26 49.29 49.89 575,743 -0.84(-1.66%)
Nov 18, 2024 50.64 51.55 50.54 50.73 468,321 +0.09(+0.18%)
Nov 15, 2024 51.48 51.54 50.28 50.64 363,407 -0.51(-1.00%)
Nov 14, 2024 51.81 52.27 50.52 51.15 449,627 -0.38(-0.74%)
Nov 13, 2024 51.34 51.92 51.12 51.53 469,226 +0.45(+0.88%)
Nov 12, 2024 51.86 52.19 51.00 51.08 436,674 -1.03(-1.98%)
Nov 11, 2024 51.94 52.36 51.67 52.11 357,535 +0.55(+1.07%)
Nov 08, 2024 51.24 51.74 50.81 51.56 536,413 +0.11(+0.21%)
Nov 07, 2024 50.99 51.59 50.40 51.45 695,226 +0.51(+1.00%)
Nov 06, 2024 53.87 54.68 50.45 50.94 998,977 +2.75(+5.71%)
Nov 05, 2024 46.13 48.22 46.01 48.19 521,445 +1.52(+3.26%)
Nov 04, 2024 46.32 46.82 46.16 46.67 477,281 +0.53(+1.15%)
Nov 01, 2024 47.25 47.38 45.46 46.14 683,681 -0.47(-1.01%)
Oct 31, 2024 49.50 50.96 46.24 46.61 1,065,707 -1.91(-3.94%)
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%)
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 following
Privacy Policy and Terms and Conditions.