Avient Corporation (AVNT)
36.75
-0.16 (-0.43%)
At close: Mar 31, 2025, 11:11 AM
Avient Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.25 | 38.38 | 36.68 | 36.91 | -1.42 | -3.70% | 563,809 |
| Mar 27, 2025 | 38.80 | 39.04 | 37.97 | 38.33 | -0.90 | -2.29% | 546,618 |
| Mar 26, 2025 | 39.41 | 40.01 | 38.93 | 39.23 | -0.24 | -0.61% | 384,500 |
| Mar 25, 2025 | 39.52 | 40.00 | 39.30 | 39.47 | -0.24 | -0.60% | 626,100 |
| Mar 24, 2025 | 39.10 | 39.80 | 38.96 | 39.71 | 1.32 | 3.44% | 735,800 |
| Mar 21, 2025 | 38.94 | 39.17 | 37.49 | 38.39 | -1.26 | -3.18% | 1,389,928 |
| Mar 20, 2025 | 39.91 | 40.41 | 39.61 | 39.65 | -0.83 | -2.05% | 600,333 |
| Mar 19, 2025 | 40.37 | 40.61 | 39.88 | 40.48 | 0.29 | 0.72% | 706,001 |
| Mar 18, 2025 | 40.10 | 40.53 | 39.87 | 40.19 | -0.46 | -1.13% | 529,930 |
| Mar 17, 2025 | 40.25 | 41.02 | 40.25 | 40.65 | 0.36 | 0.89% | 595,718 |
| Mar 14, 2025 | 40.10 | 40.56 | 39.70 | 40.29 | 0.80 | 2.03% | 644,600 |
| Mar 13, 2025 | 39.96 | 40.62 | 39.22 | 39.49 | -0.64 | -1.59% | 382,409 |
| Mar 12, 2025 | 40.69 | 41.05 | 39.78 | 40.13 | -0.13 | -0.32% | 486,400 |
| Mar 11, 2025 | 40.71 | 40.81 | 39.88 | 40.26 | -0.38 | -0.94% | 565,813 |
| Mar 10, 2025 | 41.39 | 42.02 | 40.40 | 40.64 | -1.16 | -2.78% | 830,718 |
| Mar 7, 2025 | 42.39 | 42.65 | 40.45 | 41.80 | -0.80 | -1.88% | 1,134,534 |
| Mar 6, 2025 | 41.82 | 42.78 | 41.48 | 42.60 | 0.58 | 1.38% | 875,149 |
| Mar 5, 2025 | 40.77 | 42.10 | 40.64 | 42.02 | 1.67 | 4.14% | 656,322 |
| Mar 4, 2025 | 40.85 | 41.17 | 39.86 | 40.35 | -0.88 | -2.13% | 629,500 |
| Mar 3, 2025 | 43.28 | 43.28 | 40.98 | 41.23 | -1.54 | -3.60% | 553,300 |
| Feb 28, 2025 | 42.16 | 42.81 | 41.90 | 42.77 | 0.68 | 1.62% | 563,727 |
| Feb 27, 2025 | 42.58 | 42.89 | 41.98 | 42.09 | -0.71 | -1.66% | 515,500 |
| Feb 26, 2025 | 43.24 | 43.67 | 42.71 | 42.80 | -0.40 | -0.93% | 422,500 |
| Feb 25, 2025 | 43.54 | 44.35 | 43.11 | 43.20 | -0.14 | -0.32% | 613,400 |
| Feb 24, 2025 | 43.54 | 44.08 | 43.27 | 43.34 | -0.06 | -0.14% | 644,604 |
| Feb 21, 2025 | 44.43 | 44.70 | 42.86 | 43.40 | -0.58 | -1.32% | 1,288,935 |
| Feb 20, 2025 | 43.78 | 44.15 | 43.78 | 43.98 | 0.07 | 0.16% | 692,000 |
| Feb 19, 2025 | 43.52 | 44.24 | 43.32 | 43.91 | -0.30 | -0.68% | 713,500 |
| Feb 18, 2025 | 43.70 | 44.71 | 43.55 | 44.21 | 1.22 | 2.84% | 757,000 |
| Feb 14, 2025 | 42.78 | 43.74 | 42.47 | 42.99 | 0.04 | 0.09% | 775,739 |
| Feb 13, 2025 | 42.16 | 44.78 | 42.16 | 42.95 | 1.21 | 2.90% | 1,173,500 |
| Feb 12, 2025 | 41.59 | 42.24 | 41.43 | 41.74 | -0.57 | -1.35% | 605,144 |
| Feb 11, 2025 | 42.09 | 42.76 | 41.98 | 42.31 | 0.29 | 0.69% | 364,005 |
| Feb 10, 2025 | 42.57 | 42.73 | 41.75 | 42.02 | -0.08 | -0.19% | 465,530 |
| Feb 7, 2025 | 42.75 | 42.75 | 41.99 | 42.10 | -0.52 | -1.22% | 493,500 |
| Feb 6, 2025 | 43.14 | 43.23 | 42.31 | 42.62 | -0.08 | -0.19% | 606,402 |
| Feb 5, 2025 | 43.38 | 43.38 | 42.47 | 42.70 | -0.44 | -1.02% | 500,547 |
| Feb 4, 2025 | 42.50 | 43.28 | 42.36 | 43.14 | 0.84 | 1.99% | 436,328 |
| Feb 3, 2025 | 41.91 | 42.42 | 41.17 | 42.30 | -0.60 | -1.40% | 532,226 |
| Jan 31, 2025 | 43.34 | 43.60 | 42.46 | 42.90 | -0.95 | -2.17% | 692,724 |
| Jan 30, 2025 | 43.32 | 44.13 | 42.90 | 43.85 | 0.92 | 2.14% | 732,100 |
| Jan 29, 2025 | 42.79 | 43.70 | 42.67 | 42.93 | 0.16 | 0.37% | 543,200 |
| Jan 28, 2025 | 43.07 | 43.19 | 42.56 | 42.77 | -0.39 | -0.90% | 514,430 |
| Jan 27, 2025 | 42.53 | 43.22 | 42.45 | 43.16 | 0.50 | 1.17% | 494,800 |
| Jan 24, 2025 | 42.85 | 43.16 | 42.28 | 42.66 | -0.30 | -0.70% | 441,948 |
| Jan 23, 2025 | 42.12 | 43.10 | 42.00 | 42.96 | 0.64 | 1.51% | 490,400 |
| Jan 22, 2025 | 42.96 | 43.02 | 42.22 | 42.32 | -0.86 | -1.99% | 301,921 |
| Jan 21, 2025 | 42.51 | 43.21 | 42.22 | 43.18 | 0.74 | 1.74% | 389,142 |
| Jan 17, 2025 | 42.11 | 42.67 | 41.71 | 42.44 | 0.91 | 2.19% | 462,642 |
| Jan 16, 2025 | 41.59 | 41.83 | 40.72 | 41.53 | -0.04 | -0.10% | 494,400 |