Avient Corporation Common Stock (AVNT)

Last Price34.31

Change+0.19 (0.56%)

NYSE· Last Trade: May 25th, 7:45 PM EDT

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2026-02-25 - 2026-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	34.32	34.46	33.79	34.31	625,774	34.31
5/21/2026	33.64	34.26	32.81	34.12	730,676	34.12
5/20/2026	32.78	33.85	32.27	33.82	687,760	33.82
5/19/2026	33.19	33.19	32.23	32.64	786,927	32.64
5/18/2026	34.02	34.36	33.45	33.55	916,272	33.55
5/15/2026	34.37	34.54	33.58	33.77	646,846	33.77
5/14/2026	34.67	35.16	34.18	34.76	1,210,942	34.76
5/13/2026	35.28	35.28	34.29	34.33	1,348,956	34.33
5/12/2026	35.86	36.05	34.75	35.26	625,334	35.26
5/11/2026	37.08	37.23	35.95	35.99	805,896	35.99
5/08/2026	36.27	37.45	35.38	36.89	991,999	36.89
5/07/2026	38.79	39.51	36.43	36.52	761,194	36.52
5/06/2026	38.12	38.49	37.69	37.84	766,679	37.84
5/05/2026	35.94	37.33	35.73	37.15	781,503	37.15
5/04/2026	36.51	36.71	35.32	35.61	609,341	35.61
5/01/2026	37.33	37.41	36.63	36.76	452,681	36.76
4/30/2026	36.10	37.31	35.96	37.08	511,715	37.08
4/29/2026	36.58	36.73	35.94	36.18	333,594	36.18
4/28/2026	37.34	37.97	36.48	36.87	338,103	36.87
4/27/2026	37.40	37.71	36.54	37.16	438,451	37.16
4/24/2026	37.15	37.61	36.73	37.56	387,245	37.56
4/23/2026	37.38	37.40	36.55	37.09	405,965	37.09
4/22/2026	38.46	38.59	37.18	37.25	445,754	37.25
4/21/2026	38.59	38.70	37.41	38.08	476,537	38.08
4/20/2026	38.31	38.64	38.14	38.50	338,726	38.50
4/17/2026	38.17	39.29	37.92	38.55	575,145	38.55
4/16/2026	37.67	38.04	37.48	37.63	640,327	37.63
4/15/2026	37.74	37.99	37.40	37.51	682,863	37.51
4/14/2026	37.73	38.02	37.30	37.92	489,559	37.92
4/13/2026	38.00	38.76	37.03	37.79	459,031	37.79
4/10/2026	37.80	38.27	37.39	38.21	589,846	38.21
4/09/2026	36.79	37.49	36.53	37.45	399,318	37.45
4/08/2026	36.46	37.16	35.53	37.05	787,808	37.05
4/07/2026	34.61	34.82	34.08	34.72	667,486	34.72
4/06/2026	34.71	34.92	34.08	34.72	697,017	34.72
4/02/2026	35.80	36.25	35.04	35.07	588,373	35.07
4/01/2026	36.42	37.19	36.38	36.40	654,022	36.40
3/31/2026	36.08	36.69	35.60	36.30	614,657	36.30
3/30/2026	36.17	36.17	35.20	35.54	870,437	35.54
3/27/2026	35.92	36.37	35.50	35.55	670,438	35.55
3/26/2026	35.89	36.78	35.89	36.23	891,976	36.23
3/25/2026	34.88	36.47	34.47	36.27	1,283,498	36.27
3/24/2026	32.94	34.55	32.87	34.32	678,237	34.32
3/23/2026	33.05	33.84	32.60	33.46	859,271	33.46
3/20/2026	32.06	32.13	31.55	31.91	1,593,636	31.91
3/19/2026	32.19	32.44	31.58	32.04	1,570,630	32.04
3/18/2026	33.76	34.13	32.90	32.91	857,364	32.91
3/17/2026	34.36	34.92	34.03	34.09	748,162	34.09
3/16/2026	34.55	34.79	34.13	34.35	763,008	34.08
3/13/2026	34.89	35.24	34.11	34.28	766,156	34.01
3/12/2026	34.97	35.11	34.27	34.53	766,837	34.25
3/11/2026	35.69	36.24	35.06	35.45	528,460	35.17
3/10/2026	36.46	37.41	35.83	35.95	477,813	35.66
3/09/2026	35.92	36.83	35.22	36.62	757,036	36.33
3/06/2026	38.40	38.40	36.40	36.59	879,172	36.30
3/05/2026	39.64	40.01	39.02	39.04	792,229	38.73
3/04/2026	40.00	40.29	39.35	39.90	666,840	39.58
3/03/2026	39.61	40.41	38.84	40.05	570,491	39.73
3/02/2026	40.37	41.13	39.37	40.88	614,417	40.55
2/27/2026	40.64	41.25	40.08	41.07	818,000	40.74
2/26/2026	41.78	42.36	40.73	41.11	901,044	40.78