Indicators

Avient Corp (NY: AVNT )

45.62 +0.09 (+0.20%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.22	47.07		47.07	763,433	+0.30(+0.65%)
Jan 28, 2022	46.91	47.07	45.23	46.77	372,764	-0.45(-0.96%)
Jan 27, 2022	48.91	49.42	47.16	47.22	418,588	-0.91(-1.89%)
Jan 26, 2022	48.97	49.64	47.99	48.13	379,105	-0.32(-0.66%)
Jan 25, 2022	48.39	49.07	47.10	48.45	388,554	-0.61(-1.23%)
Jan 24, 2022	47.10	49.33	46.42	49.05	555,422	+1.16(+2.43%)
Jan 21, 2022	48.73	49.53	47.87	47.89	365,594	-1.03(-2.11%)
Jan 20, 2022	50.12	50.54	48.86	48.92	441,162	-1.06(-2.12%)
Jan 19, 2022	51.13	51.73	49.91	49.98	401,496	-1.10(-2.15%)
Jan 18, 2022	51.35	51.78	50.78	51.08	322,922	-0.87(-1.67%)
Jan 14, 2022				51.95	0	-0.05(-0.09%)
Jan 13, 2022	52.40	53.17	51.88	52.00	329,189	-0.22(-0.42%)
Jan 12, 2022	52.85	53.47	52.17	52.21	462,009	-0.26(-0.49%)
Jan 11, 2022	51.86	52.57	51.16	52.47	327,829	+0.77(+1.48%)
Jan 10, 2022	52.93	52.93	51.37	51.70	348,325	-1.30(-2.44%)
Jan 07, 2022	53.07	53.43	52.74	53.00	383,803	-0.16(-0.30%)
Jan 06, 2022	53.13	53.77	52.87	53.16	280,037	+0.05(+0.09%)
Jan 05, 2022	54.59	55.42	53.09	53.11	395,503	-1.34(-2.47%)
Jan 04, 2022	53.73	54.96	53.73	54.45	348,694	+1.01(+1.89%)

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.