Avient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.23	40.17	38.57	39.01	39.01	6.01%	658,546
May 9, 2025	37.16	37.40	36.60	36.80	36.80	-1.42%	483,698
May 8, 2025	36.68	37.72	36.45	37.33	37.33	3.35%	1,045,287
May 7, 2025	35.46	36.45	35.44	36.12	36.12	1.83%	989,135
May 6, 2025	35.58	36.98	35.45	35.47	35.47	4.32%	1,160,700
May 5, 2025	33.78	34.52	33.55	34.00	34.00	-0.58%	1,060,861
May 2, 2025	33.86	34.62	33.57	34.20	34.20	2.33%	410,092
May 1, 2025	33.48	33.95	33.13	33.42	33.42	0.33%	487,394
Apr 30, 2025	33.01	33.45	32.34	33.31	33.31	-0.51%	555,216
Apr 29, 2025	33.24	33.87	33.05	33.48	33.48	0.60%	390,068
Apr 28, 2025	33.29	33.80	32.82	33.28	33.28	-0.18%	518,273
Apr 25, 2025	33.09	33.45	32.88	33.34	33.34	-1.01%	361,884
Apr 24, 2025	32.83	33.74	32.51	33.68	33.68	3.09%	492,998
Apr 23, 2025	33.55	34.50	32.59	32.67	32.67	1.74%	643,247
Apr 22, 2025	31.42	32.24	31.22	32.11	32.11	4.32%	497,915
Apr 21, 2025	30.96	30.96	30.38	30.78	30.78	-1.35%	400,937
Apr 17, 2025	31.03	31.81	30.70	31.20	31.20	1.27%	580,916
Apr 16, 2025	31.58	31.92	30.31	30.81	30.81	-2.59%	582,607
Apr 15, 2025	31.48	32.06	31.31	31.63	31.63	-0.41%	665,930
Apr 14, 2025	31.92	31.92	31.07	31.76	31.76	2.02%	738,024
Apr 11, 2025	30.45	31.46	29.72	31.13	31.13	1.97%	710,526
Apr 10, 2025	30.88	31.36	29.57	30.53	30.53	-7.18%	1,038,124
Apr 9, 2025	28.40	33.16	27.86	32.89	32.89	13.69%	1,543,666
Apr 8, 2025	31.21	31.21	28.42	28.93	28.93	-3.08%	1,565,586
Apr 7, 2025	29.16	31.98	28.35	29.85	29.85	-1.91%	1,547,840
Apr 4, 2025	30.92	31.10	28.96	30.43	30.43	-6.37%	1,628,914
Apr 3, 2025	36.00	36.15	32.47	32.50	32.50	-14.18%	1,407,319
Apr 2, 2025	36.36	37.97	36.36	37.87	37.87	2.68%	595,520
Apr 1, 2025	37.10	37.33	36.14	36.88	36.88	-0.75%	702,782
Mar 31, 2025	36.46	37.46	36.01	37.16	37.16	0.68%	495,773
Mar 28, 2025	38.25	38.38	36.68	36.91	36.91	-3.70%	563,830
Mar 27, 2025	38.80	39.04	37.97	38.33	38.33	-2.29%	546,618
Mar 26, 2025	39.41	40.01	38.93	39.23	39.23	-0.61%	384,487
Mar 25, 2025	39.52	40.00	39.30	39.47	39.47	-0.60%	626,070
Mar 24, 2025	39.10	39.80	38.96	39.71	39.71	3.44%	735,751
Mar 21, 2025	38.94	39.17	37.49	38.39	38.39	-3.18%	1,389,928
Mar 20, 2025	39.91	40.41	39.61	39.65	39.65	-2.05%	600,333
Mar 19, 2025	40.37	40.61	39.88	40.48	40.48	0.72%	706,001
Mar 18, 2025	40.10	40.54	39.87	40.19	40.19	-1.13%	529,930
Mar 17, 2025	40.25	41.02	40.25	40.65	40.38	0.89%	595,718
Mar 14, 2025	40.10	40.56	39.70	40.29	40.02	2.03%	644,570
Mar 13, 2025	39.96	40.62	39.22	39.49	39.23	-1.59%	382,409
Mar 12, 2025	40.69	41.05	39.78	40.13	39.86	-0.32%	486,400
Mar 11, 2025	40.71	40.81	39.88	40.26	39.99	-0.94%	565,813
Mar 10, 2025	41.39	42.02	40.40	40.64	40.37	-2.78%	796,940
Mar 7, 2025	42.39	42.65	40.45	41.80	41.52	-1.88%	1,134,534
Mar 6, 2025	41.82	42.78	41.48	42.60	42.32	1.38%	875,149
Mar 5, 2025	40.77	42.10	40.64	42.02	41.74	4.14%	656,322
Mar 4, 2025	40.85	41.17	39.86	40.35	40.08	-2.13%	629,497
Mar 3, 2025	43.28	43.28	40.98	41.23	40.96	-3.60%	553,272