Avient Corporation (AVNT)
NYSE: AVNT
· Real-Time Price · USD
37.31
0.74 (2.02%)
At close: Sep 04, 2025, 3:59 PM
37.30
-0.03%
After-hours: Sep 04, 2025, 06:15 PM EDT
AVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 36.73 | 37.36 | 36.29 | 37.30 | n/a | 2.00% | 339,621 |
| Sep 3, 2025 | 36.48 | 36.92 | 36.26 | 36.57 | 36.57 | -0.16% | 415,824 |
| Sep 2, 2025 | 36.46 | 36.96 | 36.08 | 36.63 | 36.63 | -2.06% | 332,435 |
| Aug 29, 2025 | 37.40 | 37.67 | 37.21 | 37.40 | 37.40 | 0.46% | 507,700 |
| Aug 28, 2025 | 37.68 | 37.68 | 36.89 | 37.23 | 37.23 | -0.80% | 466,113 |
| Aug 27, 2025 | 36.93 | 37.78 | 36.93 | 37.53 | 37.53 | 1.00% | 483,208 |
| Aug 26, 2025 | 37.76 | 38.22 | 37.03 | 37.16 | 37.16 | -1.33% | 879,931 |
| Aug 25, 2025 | 37.13 | 37.74 | 37.09 | 37.66 | 37.66 | 0.37% | 901,131 |
| Aug 22, 2025 | 35.74 | 37.70 | 35.53 | 37.52 | 37.52 | 6.14% | 608,436 |
| Aug 21, 2025 | 35.08 | 35.50 | 34.80 | 35.35 | 35.35 | -0.37% | 394,300 |
| Aug 20, 2025 | 35.75 | 36.03 | 35.43 | 35.48 | 35.48 | -1.44% | 454,509 |
| Aug 19, 2025 | 35.95 | 36.34 | 35.76 | 36.00 | 36.00 | 0.67% | 517,500 |
| Aug 18, 2025 | 35.49 | 36.12 | 35.42 | 35.76 | 35.76 | 0.87% | 552,400 |
| Aug 15, 2025 | 36.25 | 36.32 | 35.25 | 35.45 | 35.45 | -1.80% | 594,820 |
| Aug 14, 2025 | 35.79 | 36.28 | 35.50 | 36.10 | 36.10 | -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 |