Avient Corporation (AVNT)
NYSE: AVNT
· Real-Time Price · USD
36.10
-0.16 (-0.44%)
At close: Aug 14, 2025, 3:59 PM
36.10
0.00%
After-hours: Aug 14, 2025, 05:54 PM EDT
AVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.79 | 36.28 | 35.50 | 36.10 | n/a | -0.44% | 624,835 |
| Aug 13, 2025 | 34.04 | 36.27 | 33.91 | 36.26 | 36.26 | 6.93% | 823,449 |
| Aug 12, 2025 | 33.15 | 33.93 | 32.95 | 33.91 | 33.91 | 3.32% | 545,626 |
| Aug 11, 2025 | 33.00 | 33.20 | 32.35 | 32.82 | 32.82 | -0.12% | 639,700 |
| Aug 8, 2025 | 33.30 | 33.65 | 32.80 | 32.86 | 32.86 | -0.99% | 630,225 |
| Aug 7, 2025 | 33.94 | 34.06 | 32.99 | 33.19 | 33.19 | -0.42% | 761,245 |
| Aug 6, 2025 | 34.25 | 34.50 | 33.29 | 33.33 | 33.33 | -2.49% | 914,408 |
| Aug 5, 2025 | 34.39 | 34.77 | 34.04 | 34.18 | 34.18 | 0.53% | 969,400 |
| Aug 4, 2025 | 33.98 | 34.17 | 33.60 | 34.00 | 34.00 | 0.62% | 1,010,100 |
| Aug 1, 2025 | 31.40 | 33.90 | 31.15 | 33.79 | 33.79 | 7.03% | 1,835,300 |
| Jul 31, 2025 | 31.46 | 31.73 | 31.10 | 31.57 | 31.57 | -0.50% | 996,246 |
| Jul 30, 2025 | 33.00 | 33.03 | 31.63 | 31.73 | 31.73 | -4.08% | 814,137 |
| Jul 29, 2025 | 33.73 | 33.73 | 32.82 | 33.08 | 33.08 | -1.66% | 664,900 |
| Jul 28, 2025 | 33.87 | 34.15 | 33.32 | 33.64 | 33.64 | -0.97% | 458,441 |
| Jul 25, 2025 | 33.68 | 34.06 | 33.18 | 33.97 | 33.97 | 1.19% | 557,200 |
| Jul 24, 2025 | 33.95 | 34.30 | 33.38 | 33.57 | 33.57 | -1.99% | 716,000 |
| Jul 23, 2025 | 33.77 | 34.32 | 33.23 | 34.25 | 34.25 | 2.24% | 943,009 |
| Jul 22, 2025 | 33.21 | 33.63 | 32.97 | 33.50 | 33.50 | 1.42% | 625,500 |
| Jul 21, 2025 | 32.68 | 33.20 | 32.52 | 33.03 | 33.03 | 1.63% | 818,447 |
| Jul 18, 2025 | 33.29 | 33.29 | 32.20 | 32.50 | 32.50 | -1.93% | 681,617 |