Indicators

Avient Corp (NY: AVNT )

44.40 -0.36 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	36.52	37.07	35.66	35.71	582,806	-1.18(-3.20%)
Jan 28, 2021	36.10	37.10	35.84	36.89	527,703	+1.22(+3.41%)
Jan 27, 2021	36.09	36.71	34.09	35.68	732,423	-1.41(-3.81%)
Jan 26, 2021	38.80	38.83	36.93	37.09	523,055	-1.26(-3.30%)
Jan 25, 2021	39.18	39.74	38.13	38.35	562,254	-1.16(-2.94%)
Jan 22, 2021	38.02	39.51	37.85	39.51	419,672	+0.87(+2.26%)
Jan 21, 2021	39.42	39.42	38.49	38.64	397,866	-0.70(-1.77%)
Jan 20, 2021	39.80	40.17	38.82	39.34	470,605	-0.47(-1.19%)
Jan 19, 2021	40.37	40.55	39.45	39.81	391,682	+0.01(+0.02%)
Jan 15, 2021	40.44	40.70	39.59	39.80	412,354	-1.39(-3.38%)
Jan 14, 2021	41.55	41.94	40.94	41.20	404,257	-0.02(-0.05%)
Jan 13, 2021	42.17	42.51	41.08	41.21	492,870	-1.32(-3.10%)
Jan 12, 2021	41.65	42.65	41.30	42.53	403,698	+1.03(+2.49%)
Jan 11, 2021	40.92	41.66	40.90	41.50	432,812	-0.37(-0.89%)
Jan 08, 2021	42.39	42.39	40.77	41.87	704,080	-0.59(-1.40%)
Jan 07, 2021	41.82	43.10	41.11	42.47	1,211,116	+1.80(+4.43%)
Jan 06, 2021	39.02	41.39	38.84	40.67	1,060,172	+2.88(+7.62%)
Jan 05, 2021	36.94	38.52	36.83	37.79	597,769	+1.12(+3.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.