Avient Corporation Common Stock (AVNT)

Last Price35.62

Change+0.05 (0.14%)

NYSE· Last Trade: Jul 14th, 1:08 PM EDT

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	36.04	36.49	35.33	35.57	538,675	35.57
7/10/2026	36.29	36.65	36.01	36.03	849,049	36.03
7/09/2026	35.95	36.29	35.47	35.98	678,012	35.98
7/08/2026	37.57	37.57	34.95	35.73	1,310,859	35.73
7/07/2026	38.89	39.32	37.94	38.10	1,423,163	38.10
7/06/2026	37.44	39.04	37.06	38.89	1,518,969	38.89
7/02/2026	36.91	37.52	36.51	37.31	713,837	37.31
7/01/2026	36.89	37.63	36.61	36.82	839,899	36.82
6/30/2026	37.09	37.23	36.70	36.96	798,311	36.96
6/29/2026	37.38	37.38	36.14	36.84	1,088,827	36.84
6/26/2026	36.65	37.97	36.41	37.91	3,039,110	37.91
6/25/2026	36.98	37.57	36.52	37.00	1,250,993	37.00
6/24/2026	35.56	36.87	35.39	36.82	993,494	36.82
6/23/2026	36.73	36.98	35.72	35.77	786,795	35.77
6/22/2026	37.41	37.88	36.81	37.28	919,504	37.28
6/18/2026	36.89	37.71	36.58	37.66	1,437,933	37.66
6/17/2026	37.62	38.32	36.79	36.86	929,100	36.59
6/16/2026	37.64	38.29	37.56	37.67	976,343	37.39
6/15/2026	38.21	38.80	37.34	37.54	1,122,322	37.26
6/12/2026	37.09	38.03	37.09	37.76	1,042,960	37.48
6/11/2026	35.57	36.58	35.30	36.52	917,109	36.25
6/10/2026	35.47	35.67	34.72	34.97	993,056	34.71
6/09/2026	35.35	35.98	34.84	35.45	844,352	35.19
6/08/2026	33.96	34.56	33.53	34.49	1,067,405	34.23
6/05/2026	34.00	34.28	33.82	33.94	487,505	33.69
6/04/2026	34.97	34.98	33.82	34.14	578,327	33.89
6/03/2026	34.88	35.45	34.48	34.50	637,469	34.24
6/02/2026	34.63	35.28	34.43	35.21	494,706	34.95
6/01/2026	34.84	35.06	33.58	34.61	825,663	34.35
5/29/2026	36.29	36.35	35.38	35.42	619,612	35.16
5/28/2026	36.07	36.67	35.29	36.18	594,192	35.91
5/27/2026	35.75	36.40	35.71	36.23	635,519	35.96
5/26/2026	34.62	35.66	34.49	35.29	1,256,810	35.03
5/22/2026	34.32	34.46	33.79	34.31	625,774	34.05
5/21/2026	33.64	34.26	32.81	34.12	730,676	33.87
5/20/2026	32.78	33.85	32.27	33.82	687,760	33.57
5/19/2026	33.19	33.19	32.23	32.64	786,927	32.40
5/18/2026	34.02	34.36	33.45	33.55	916,272	33.30
5/15/2026	34.37	34.54	33.58	33.77	646,846	33.52
5/14/2026	34.67	35.16	34.18	34.76	1,210,942	34.50
5/13/2026	35.28	35.28	34.29	34.33	1,348,956	34.07
5/12/2026	35.86	36.05	34.75	35.26	625,334	35.00
5/11/2026	37.08	37.23	35.95	35.99	805,896	35.72
5/08/2026	36.27	37.45	35.38	36.89	991,999	36.61
5/07/2026	38.79	39.51	36.43	36.52	761,194	36.25
5/06/2026	38.12	38.49	37.69	37.84	766,679	37.56
5/05/2026	35.94	37.33	35.73	37.15	781,503	36.87
5/04/2026	36.51	36.71	35.32	35.61	609,341	35.34
5/01/2026	37.33	37.41	36.63	36.76	452,681	36.49
4/30/2026	36.10	37.31	35.96	37.08	511,715	36.80
4/29/2026	36.58	36.73	35.94	36.18	333,594	35.91
4/28/2026	37.34	37.97	36.48	36.87	338,103	36.59
4/27/2026	37.40	37.71	36.54	37.16	438,451	36.88
4/24/2026	37.15	37.61	36.73	37.56	387,245	37.28
4/23/2026	37.38	37.40	36.55	37.09	405,965	36.81
4/22/2026	38.46	38.59	37.18	37.25	445,754	36.97
4/21/2026	38.59	38.70	37.41	38.08	476,537	37.80
4/20/2026	38.31	38.64	38.14	38.50	338,726	38.21
4/17/2026	38.17	39.29	37.92	38.55	575,145	38.26
4/16/2026	37.67	38.04	37.48	37.63	640,327	37.35
4/15/2026	37.74	37.99	37.40	37.51	682,863	37.23
4/14/2026	37.73	38.02	37.30	37.92	489,559	37.64