Avient Corporation (AVNT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.94

+0.42

(+0.99%)

At close: 04:00PM EDT

42.94

0.00

(0.00%)

After hours:

06:19PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	42.67	43.47	42.25	42.94	42.94	592,500
Apr 19, 2024	42.17	42.77	42.16	42.52	42.52	615,100
Apr 18, 2024	42.55	43.10	42.10	42.36	42.36	851,100
Apr 17, 2024	42.16	42.50	41.92	42.13	42.13	1,111,400
Apr 16, 2024	41.28	42.40	41.15	41.78	41.78	942,800
Apr 15, 2024	41.54	42.01	41.40	41.90	41.90	759,800
Apr 12, 2024	41.80	42.10	40.82	41.28	41.28	394,400
Apr 11, 2024	41.82	42.30	41.65	42.14	42.14	433,400
Apr 10, 2024	41.99	42.38	41.33	41.72	41.72	526,000
Apr 09, 2024	42.99	43.42	42.82	43.34	43.34	194,900
Apr 08, 2024	42.85	43.25	42.67	42.69	42.69	247,600
Apr 05, 2024	42.28	42.79	42.18	42.57	42.57	377,100
Apr 04, 2024	43.88	43.97	42.32	42.41	42.41	438,900
Apr 03, 2024	42.29	43.48	42.15	43.29	43.29	356,000
Apr 02, 2024	42.32	42.82	42.15	42.69	42.69	348,200
Apr 01, 2024	43.48	43.73	42.64	42.98	42.98	403,200
Mar 28, 2024	43.05	43.72	42.96	43.40	43.40	384,200
Mar 27, 2024	42.20	42.99	42.20	42.96	42.96	305,500
Mar 26, 2024	42.26	42.28	41.71	41.79	41.79	296,800
Mar 25, 2024	41.48	42.08	41.41	41.87	41.87	236,000
Mar 22, 2024	41.96	42.10	41.22	41.36	41.36	375,800
Mar 21, 2024	41.77	42.37	41.67	41.91	41.91	477,600
Mar 20, 2024	40.06	41.60	40.00	41.45	41.45	623,400
Mar 19, 2024	40.23	40.55	39.83	40.23	40.23	436,200
Mar 18, 2024	40.70	41.05	40.22	40.25	40.25	467,000
Mar 18, 2024	0.258 Dividend
Mar 15, 2024	40.51	41.38	40.51	40.93	40.67	908,500
Mar 14, 2024	41.26	41.34	40.32	40.71	40.45	333,600
Mar 13, 2024	41.06	41.92	41.06	41.64	41.38	311,200
Mar 12, 2024	41.79	41.79	41.05	41.30	41.04	297,800
Mar 11, 2024	41.36	41.87	41.21	41.80	41.54	484,900
Mar 08, 2024	41.66	41.90	41.22	41.34	41.08	226,600
Mar 07, 2024	40.70	41.42	40.70	41.24	40.98	231,600
Mar 06, 2024	40.61	40.73	40.02	40.32	40.07	211,700
Mar 05, 2024	40.07	40.72	39.79	40.05	39.80	267,800
Mar 04, 2024	40.53	40.77	40.41	40.47	40.21	193,500
Mar 01, 2024	40.64	40.83	40.32	40.53	40.27	242,400
Feb 29, 2024	40.38	40.73	39.99	40.48	40.22	455,500
Feb 28, 2024	39.76	40.42	39.68	39.83	39.58	264,000
Feb 27, 2024	40.21	40.34	39.99	40.12	39.87	323,000
Feb 26, 2024	38.97	39.88	38.89	39.80	39.55	326,600
Feb 23, 2024	39.25	39.40	38.92	39.17	38.92	293,600
Feb 22, 2024	38.94	39.33	38.75	39.27	39.02	359,200
Feb 21, 2024	38.71	38.94	38.41	38.93	38.68	311,900
Feb 20, 2024	38.34	38.80	38.34	38.71	38.47	443,800
Feb 16, 2024	39.09	39.60	38.83	38.90	38.65	434,700
Feb 15, 2024	39.10	39.71	38.50	39.49	39.24	730,600
Feb 14, 2024	38.89	39.23	37.33	38.87	38.62	768,000
Feb 13, 2024	36.32	36.77	35.86	36.08	35.85	717,200
Feb 12, 2024	37.10	38.02	37.10	37.64	37.40	507,500
Feb 09, 2024	36.98	37.11	36.45	36.92	36.69	406,500
Feb 08, 2024	36.22	37.03	36.01	37.01	36.78	355,000
Feb 07, 2024	36.24	36.39	35.79	36.27	36.04	281,800
Feb 06, 2024	35.85	36.56	35.76	36.08	35.85	293,100
Feb 05, 2024	35.95	36.08	35.58	35.80	35.57	491,400
Feb 02, 2024	36.17	36.80	35.69	36.65	36.42	437,000
Feb 01, 2024	36.58	36.89	35.99	36.89	36.66	403,400
Jan 31, 2024	36.77	37.15	36.08	36.21	35.98	771,500
Jan 30, 2024	36.98	37.29	36.60	36.62	36.39	628,800
Jan 29, 2024	36.81	37.32	36.39	37.31	37.07	515,200
Jan 26, 2024	37.18	37.28	36.73	36.81	36.58	272,700
Jan 25, 2024	36.95	37.19	36.22	36.85	36.62	579,400
Jan 24, 2024	37.66	37.66	36.12	36.18	35.95	512,700
Jan 23, 2024	37.98	38.00	37.24	37.39	37.15	367,200
Jan 22, 2024	36.88	37.39	36.77	37.36	37.12	456,200
Jan 19, 2024	36.62	36.71	35.81	36.70	36.47	380,400
Jan 18, 2024	37.00	37.00	35.50	36.41	36.18	1,186,300
Jan 17, 2024	36.24	36.81	36.24	36.73	36.50	281,000
Jan 16, 2024	36.89	37.14	36.69	37.06	36.83	385,500
Jan 12, 2024	38.43	38.54	37.31	37.45	37.21	259,400
Jan 11, 2024	37.82	37.98	37.22	37.82	37.58	317,600
Jan 10, 2024	37.54	38.16	37.48	38.11	37.87	335,100
Jan 09, 2024	37.81	38.07	37.28	37.84	37.60	656,100
Jan 08, 2024	38.11	38.62	37.82	38.55	38.31	571,600
Jan 05, 2024	38.39	39.24	38.05	38.16	37.92	686,200
Jan 04, 2024	39.31	39.66	38.76	38.77	38.53	444,500
Jan 03, 2024	40.56	40.79	39.40	39.45	39.20	599,300
Jan 02, 2024	41.23	41.66	40.87	41.12	40.86	530,800
Dec 29, 2023	42.05	42.42	41.56	41.57	41.31	614,300
Dec 28, 2023	41.94	42.57	41.94	42.31	42.04	589,700
Dec 27, 2023	41.92	42.63	41.92	42.35	42.08	671,900
Dec 26, 2023	41.20	42.34	41.08	42.07	41.80	598,500
Dec 22, 2023	40.57	41.40	40.55	41.17	40.91	346,600
Dec 21, 2023	40.52	40.52	39.67	40.41	40.16	393,800
Dec 20, 2023	40.40	41.12	39.64	39.73	39.48	431,100
Dec 19, 2023	39.80	40.75	39.64	40.61	40.35	479,400
Dec 18, 2023	39.75	39.83	39.26	39.32	39.07	547,300
Dec 15, 2023	39.47	40.17	38.87	39.52	39.27	1,287,500
Dec 14, 2023	38.58	40.06	38.58	39.36	39.11	596,400
Dec 14, 2023	0.258 Dividend
Dec 13, 2023	35.98	38.02	35.72	37.94	37.44	751,000
Dec 12, 2023	36.70	36.88	36.14	36.17	35.70	368,900
Dec 11, 2023	36.24	36.76	36.14	36.55	36.07	278,200
Dec 08, 2023	36.28	36.78	36.17	36.42	35.94	259,100
Dec 07, 2023	35.74	36.23	35.33	36.22	35.75	383,800
Dec 06, 2023	35.53	36.28	35.20	35.50	35.04	468,000
Dec 05, 2023	35.12	35.42	34.61	35.21	34.75	541,100
Dec 04, 2023	35.32	35.79	35.21	35.38	34.92	336,000
Dec 01, 2023	34.24	35.79	33.99	35.51	35.05	446,800
Nov 30, 2023	34.44	34.67	33.98	34.35	33.90	534,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7298-0.0003(-0.04%)

CRUDE OIL81.28-0.62(-0.76%)

Bitcoin CAD90,547.91+219.20(+0.24%)

Avient Corporation (AVNT)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7298
-0.0003(-0.04%)

CRUDE OIL
81.28
-0.62(-0.76%)

Bitcoin CAD
90,547.91
+219.20(+0.24%)