Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.10	33.49	32.70	32.77	-	-0.85%	887,141
Jun 26, 2025	33.13	33.41	32.91	33.05	33.05	0.82%	810,902
Jun 25, 2025	33.34	33.80	32.65	32.78	32.78	-3.47%	943,195
Jun 24, 2025	34.12	34.69	33.89	33.96	33.96	0.95%	709,088
Jun 23, 2025	33.27	33.72	32.74	33.64	33.64	0.60%	764,118
Jun 20, 2025	34.14	34.17	33.30	33.44	33.44	-2.14%	849,704
Jun 18, 2025	33.87	34.75	33.87	34.17	33.90	0.38%	600,724
Jun 17, 2025	34.64	34.91	33.98	34.04	33.77	-2.55%	633,179
Jun 16, 2025	34.93	35.35	34.41	34.93	34.65	1.84%	873,114
Jun 13, 2025	34.99	35.49	34.18	34.30	34.03	-3.98%	624,061
Jun 12, 2025	35.60	35.90	35.15	35.72	35.43	-0.94%	701,837
Jun 11, 2025	37.67	37.67	35.74	36.06	35.77	-4.07%	1,008,597
Jun 10, 2025	37.85	38.28	37.56	37.59	37.29	0.05%	535,584
Jun 9, 2025	37.37	38.08	37.24	37.57	37.27	1.43%	356,537
Jun 6, 2025	37.26	37.34	36.82	37.04	36.74	1.95%	400,485
Jun 5, 2025	36.75	36.98	36.19	36.33	36.04	-0.38%	451,785
Jun 4, 2025	36.51	37.02	36.38	36.47	36.18	-0.30%	393,332
Jun 3, 2025	35.89	36.89	35.30	36.58	36.29	2.04%	465,461
Jun 2, 2025	36.06	36.06	35.35	35.85	35.56	-0.77%	359,849
May 30, 2025	36.26	36.41	35.64	36.13	35.84	-1.18%	612,461
May 29, 2025	36.74	36.89	36.05	36.56	36.27	0.61%	316,636
May 28, 2025	37.05	37.26	36.28	36.34	36.05	-2.52%	371,778
May 27, 2025	36.75	37.35	36.54	37.28	36.98	3.90%	426,427
May 23, 2025	35.24	36.02	35.14	35.88	35.59	-0.72%	408,241
May 22, 2025	35.79	36.34	35.63	36.14	35.85	0.33%	421,591
May 21, 2025	36.75	36.94	35.97	36.02	35.73	-3.51%	386,882
May 20, 2025	37.44	37.76	37.10	37.33	37.03	-0.21%	284,682
May 19, 2025	36.97	37.56	36.89	37.41	37.11	-0.98%	292,830
May 16, 2025	37.91	38.05	37.49	37.78	37.48	-0.55%	511,039
May 15, 2025	37.78	38.07	37.38	37.99	37.69	-0.11%	437,872
May 14, 2025	38.48	38.48	37.76	38.03	37.73	-1.96%	497,423
May 13, 2025	39.06	39.22	38.58	38.79	38.48	-0.56%	644,915
May 12, 2025	39.23	40.17	38.57	39.01	38.70	6.01%	658,546
May 9, 2025	37.16	37.40	36.60	36.80	36.51	-1.42%	483,698
May 8, 2025	36.68	37.72	36.45	37.33	37.03	3.35%	1,045,287
May 7, 2025	35.46	36.45	35.44	36.12	35.83	1.83%	989,135
May 6, 2025	35.58	36.98	35.45	35.47	35.19	4.32%	1,160,700
May 5, 2025	33.78	34.52	33.55	34.00	33.73	-0.58%	1,060,861
May 2, 2025	33.86	34.62	33.57	34.20	33.93	2.33%	410,092
May 1, 2025	33.48	33.95	33.13	33.42	33.15	0.33%	487,394
Apr 30, 2025	33.01	33.45	32.34	33.31	33.04	-0.51%	555,216
Apr 29, 2025	33.24	33.87	33.05	33.48	33.21	0.60%	390,068
Apr 28, 2025	33.29	33.80	32.82	33.28	33.01	-0.18%	518,273
Apr 25, 2025	33.09	33.45	32.88	33.34	33.07	-1.01%	361,884
Apr 24, 2025	32.83	33.74	32.51	33.68	33.41	3.09%	492,998
Apr 23, 2025	33.55	34.50	32.59	32.67	32.41	1.74%	643,247
Apr 22, 2025	31.42	32.24	31.22	32.11	31.85	4.32%	497,915
Apr 21, 2025	30.96	30.96	30.38	30.78	30.53	-1.35%	400,937
Apr 17, 2025	31.03	31.81	30.70	31.20	30.95	1.27%	580,916
Apr 16, 2025	31.58	31.92	30.31	30.81	30.56	-2.59%	582,607