Avient Corporation (AVNT)
NYSE: AVNT
· Real-Time Price · USD
32.83
0.27 (0.83%)
At close: Sep 26, 2025, 3:59 PM
33.19
1.10%
After-hours: Sep 26, 2025, 06:24 PM EDT
AVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.63 | 32.89 | 32.47 | 32.84 | 32.84 | 0.86% | 623,267 |
| Sep 25, 2025 | 33.50 | 33.60 | 32.36 | 32.56 | 32.56 | -3.47% | 568,844 |
| Sep 24, 2025 | 34.32 | 34.72 | 33.57 | 33.73 | 33.73 | -1.92% | 562,243 |
| Sep 23, 2025 | 34.78 | 35.28 | 34.10 | 34.39 | 34.39 | -1.01% | 536,800 |
| Sep 22, 2025 | 35.14 | 35.14 | 34.69 | 34.74 | 34.74 | -1.14% | 515,900 |
| Sep 19, 2025 | 36.50 | 36.50 | 35.10 | 35.14 | 35.14 | -3.28% | 1,158,816 |
| Sep 18, 2025 | 36.20 | 36.65 | 35.97 | 36.33 | 36.33 | 1.23% | 603,133 |
| Sep 17, 2025 | 36.37 | 36.87 | 35.42 | 35.89 | 35.89 | 0.34% | 684,408 |
| Sep 16, 2025 | 35.89 | 36.03 | 35.56 | 35.77 | 35.77 | -0.22% | 437,170 |
| Sep 15, 2025 | 36.37 | 36.63 | 35.73 | 35.85 | 35.85 | -0.97% | 387,400 |
| Sep 12, 2025 | 36.71 | 36.92 | 36.06 | 36.20 | 36.20 | -3.70% | 458,100 |
| Sep 11, 2025 | 36.74 | 37.62 | 36.69 | 37.59 | 37.32 | 3.04% | 422,000 |
| Sep 10, 2025 | 36.74 | 37.16 | 36.27 | 36.48 | 36.22 | -1.35% | 347,727 |
| Sep 9, 2025 | 37.58 | 37.76 | 36.95 | 36.98 | 36.71 | -2.32% | 487,748 |
| Sep 8, 2025 | 37.70 | 37.89 | 36.71 | 37.86 | 37.59 | 0.37% | 405,011 |
| Sep 5, 2025 | 37.47 | 38.31 | 37.38 | 37.72 | 37.45 | 1.13% | 592,442 |
| Sep 4, 2025 | 36.73 | 37.36 | 36.29 | 37.30 | 37.03 | 2.00% | 339,800 |
| Sep 3, 2025 | 36.48 | 36.92 | 36.26 | 36.57 | 36.31 | -0.16% | 415,824 |
| Sep 2, 2025 | 36.46 | 36.96 | 36.08 | 36.63 | 36.37 | -2.06% | 332,435 |
| Aug 29, 2025 | 37.40 | 37.67 | 37.21 | 37.40 | 37.13 | 0.46% | 507,700 |