Avient Corporation Common Stock (AVNT)

Last Price44.67

Change+0.41 (0.93%)

NYSE· Last Trade: Aug 30th, 1:26 AM EDT

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2026-05-30 - 2026-08-30

Date	Open	High	Low	Close	Volume	Adjusted Close
8/28/2026	44.76	45.09	44.20	44.67	696,101	44.67
8/27/2026	44.45	45.25	44.05	44.26	547,917	44.26
8/26/2026	44.65	45.57	44.15	44.78	665,228	44.78
8/25/2026	44.78	44.86	43.87	44.62	646,479	44.62
8/24/2026	44.70	44.81	44.10	44.42	807,389	44.42
8/21/2026	44.08	44.95	44.08	44.66	800,296	44.66
8/20/2026	43.12	44.20	43.12	43.73	643,871	43.73
8/19/2026	44.18	44.83	43.98	44.26	732,283	44.26
8/18/2026	45.20	45.20	43.43	43.46	859,395	43.46
8/17/2026	46.06	46.09	45.19	45.39	739,481	45.39
8/14/2026	45.90	46.37	44.63	46.34	640,761	46.34
8/13/2026	45.53	46.17	45.26	46.12	1,013,620	46.12
8/12/2026	45.74	45.79	44.50	45.33	1,164,823	45.33
8/11/2026	46.00	46.64	45.35	45.47	1,097,450	45.47
8/10/2026	45.16	46.16	44.73	45.65	1,216,789	45.65
8/07/2026	43.70	46.53	42.99	45.69	1,664,733	45.69
8/06/2026	40.00	43.96	39.66	42.65	1,936,742	42.65
8/05/2026	38.03	38.31	37.57	37.92	1,048,402	37.92
8/04/2026	37.56	38.20	37.31	38.17	656,763	38.17
8/03/2026	36.91	37.53	36.51	37.39	615,693	37.39
7/31/2026	36.60	36.70	35.87	36.32	630,804	36.32
7/30/2026	36.79	36.79	35.94	36.68	662,755	36.68
7/29/2026	36.79	36.90	35.57	35.92	880,879	35.92
7/28/2026	36.90	38.06	36.90	37.14	631,994	37.14
7/27/2026	37.91	38.19	36.23	36.44	609,537	36.44
7/24/2026	36.83	37.71	36.71	37.60	537,403	37.60
7/23/2026	36.33	36.84	36.08	36.64	746,526	36.64
7/22/2026	37.18	37.95	37.18	37.36	559,409	37.36
7/21/2026	36.27	36.94	35.78	36.90	503,392	36.90
7/20/2026	36.76	36.76	35.95	36.11	545,802	36.11
7/17/2026	37.56	38.28	36.73	36.97	866,487	36.97
7/16/2026	36.00	38.10	35.98	38.07	1,117,151	38.07
7/15/2026	35.98	36.50	35.72	35.86	523,575	35.86
7/14/2026	36.15	36.41	35.27	35.81	548,987	35.81
7/13/2026	36.04	36.49	35.33	35.57	538,675	35.57
7/10/2026	36.29	36.65	36.01	36.03	849,049	36.03
7/09/2026	35.95	36.29	35.47	35.98	678,012	35.98
7/08/2026	37.57	37.57	34.95	35.73	1,310,859	35.73
7/07/2026	38.89	39.32	37.94	38.10	1,423,163	38.10
7/06/2026	37.44	39.04	37.06	38.89	1,518,969	38.89
7/02/2026	36.91	37.52	36.51	37.31	713,837	37.31
7/01/2026	36.89	37.63	36.61	36.82	839,899	36.82
6/30/2026	37.09	37.23	36.70	36.96	798,311	36.96
6/29/2026	37.38	37.38	36.14	36.84	1,088,827	36.84
6/26/2026	36.65	37.97	36.41	37.91	3,039,110	37.91
6/25/2026	36.98	37.57	36.52	37.00	1,250,993	37.00
6/24/2026	35.56	36.87	35.39	36.82	993,494	36.82
6/23/2026	36.73	36.98	35.72	35.77	786,795	35.77
6/22/2026	37.41	37.88	36.81	37.28	919,504	37.28
6/18/2026	36.89	37.71	36.58	37.66	1,437,933	37.66
6/17/2026	37.62	38.32	36.79	36.86	929,100	36.59
6/16/2026	37.64	38.29	37.56	37.67	976,343	37.39
6/15/2026	38.21	38.80	37.34	37.54	1,122,322	37.26
6/12/2026	37.09	38.03	37.09	37.76	1,042,960	37.48
6/11/2026	35.57	36.58	35.30	36.52	917,109	36.25
6/10/2026	35.47	35.67	34.72	34.97	993,056	34.71
6/09/2026	35.35	35.98	34.84	35.45	844,352	35.19
6/08/2026	33.96	34.56	33.53	34.49	1,067,405	34.23
6/05/2026	34.00	34.28	33.82	33.94	487,505	33.69
6/04/2026	34.97	34.98	33.82	34.14	578,327	33.89
6/03/2026	34.88	35.45	34.48	34.50	637,469	34.24
6/02/2026	34.63	35.28	34.43	35.21	494,706	34.95
6/01/2026	34.84	35.06	33.58	34.61	825,663	34.35