Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.82	31.74	30.63	30.69	30.69	-0.81%	624,314
Dec 4, 2025	31.30	31.51	30.71	30.94	30.94	-1.18%	548,518
Dec 3, 2025	30.24	31.52	30.09	31.31	31.31	3.71%	766,684
Dec 2, 2025	30.73	30.73	30.09	30.19	30.19	-1.37%	640,863
Dec 1, 2025	30.37	31.05	30.37	30.61	30.61	0.07%	526,293
Nov 28, 2025	30.40	30.77	30.29	30.59	30.59	0.72%	197,150
Nov 26, 2025	30.06	30.63	30.06	30.37	30.37	0.30%	518,487
Nov 25, 2025	29.45	30.62	29.43	30.28	30.28	3.38%	614,017
Nov 24, 2025	29.05	29.33	28.50	29.29	29.29	-	632,436
Nov 21, 2025	27.70	29.56	27.70	29.29	29.29	6.59%	834,295
Nov 20, 2025	28.33	28.74	27.48	27.48	27.48	-2.41%	907,465
Nov 19, 2025	28.37	28.43	27.85	28.16	28.16	-0.53%	974,979
Nov 18, 2025	28.22	28.50	27.75	28.31	28.31	0.25%	946,629
Nov 17, 2025	29.25	29.26	28.22	28.24	28.24	-3.58%	758,052
Nov 14, 2025	29.61	30.05	29.11	29.29	29.29	-2.85%	1,068,536
Nov 13, 2025	29.40	30.65	29.33	30.15	30.15	2.34%	875,544
Nov 12, 2025	29.90	30.19	29.43	29.46	29.46	-1.17%	807,762
Nov 11, 2025	29.84	29.86	29.21	29.81	29.81	0.61%	584,646
Nov 10, 2025	30.00	30.15	28.87	29.63	29.63	-0.24%	734,251
Nov 7, 2025	30.10	30.76	29.42	29.70	29.70	-1.56%	840,150
Nov 6, 2025	30.98	31.55	30.10	30.17	30.17	-3.58%	688,785
Nov 5, 2025	30.21	32.08	29.52	31.29	31.29	-	1,752,461
Nov 4, 2025	31.44	31.88	31.24	31.29	31.29	-2.46%	957,762
Nov 3, 2025	31.75	32.17	31.29	32.08	32.08	0.03%	638,370
Oct 31, 2025	31.40	32.22	30.81	32.07	32.07	1.71%	537,932
Oct 30, 2025	31.40	32.04	31.28	31.53	31.53	-1.13%	564,071
Oct 29, 2025	32.30	32.73	31.64	31.89	31.89	-2.18%	537,780
Oct 28, 2025	32.59	33.11	32.29	32.60	32.60	-0.15%	482,653
Oct 27, 2025	32.78	33.09	32.56	32.65	32.65	0.06%	357,433
Oct 24, 2025	33.01	33.13	32.59	32.63	32.63	0.28%	463,442
Oct 23, 2025	31.95	32.69	31.90	32.54	32.54	2.33%	545,055
Oct 22, 2025	32.11	32.32	31.71	31.80	31.80	-0.90%	333,843
Oct 21, 2025	31.75	32.30	31.75	32.09	32.09	0.50%	391,687
Oct 20, 2025	31.52	31.98	31.48	31.93	31.93	1.82%	369,074
Oct 17, 2025	31.16	31.45	31.07	31.36	31.36	0.61%	367,269
Oct 16, 2025	31.31	31.45	30.78	31.17	31.17	-0.13%	521,973
Oct 15, 2025	31.40	31.65	30.88	31.21	31.21	-0.13%	598,274
Oct 14, 2025	30.32	31.78	30.32	31.25	31.25	0.68%	641,436
Oct 13, 2025	30.68	31.17	30.61	31.04	31.04	2.21%	429,411
Oct 10, 2025	31.61	31.82	30.29	30.37	30.37	-3.95%	486,474
Oct 9, 2025	32.33	32.33	31.51	31.62	31.62	-1.50%	509,996
Oct 8, 2025	32.18	32.23	31.78	32.10	32.10	0.41%	333,465
Oct 7, 2025	32.63	32.86	31.92	31.97	31.97	-1.81%	484,672
Oct 6, 2025	32.98	33.02	32.32	32.56	32.56	-0.70%	559,420
Oct 3, 2025	32.74	33.18	32.64	32.79	32.79	0.64%	389,625
Oct 2, 2025	31.92	32.75	31.85	32.58	32.58	1.65%	513,227
Oct 1, 2025	32.65	33.04	31.90	32.05	32.05	-2.73%	437,749
Sep 30, 2025	32.49	33.00	32.04	32.95	32.95	1.07%	731,088
Sep 29, 2025	33.00	33.00	32.26	32.60	32.60	-0.73%	531,395
Sep 26, 2025	32.63	32.91	32.47	32.84	32.84	0.86%	747,235