Indicators

Avient Corp (NY: AVNT )

45.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.78	48.34	46.49	46.79	517,299	-1.11(-2.32%)
Apr 28, 2022	48.21	48.30	46.54	47.91	338,869	+0.36(+0.76%)
Apr 27, 2022	47.68	48.25	46.71	47.54	465,752	-0.07(-0.14%)
Apr 26, 2022	48.82	50.06	47.44	47.61	614,037	-1.56(-3.17%)
Apr 25, 2022	48.57	49.26	47.15	49.17	628,672	+0.15(+0.31%)
Apr 22, 2022	49.60	49.95	48.27	49.02	699,299	-1.48(-2.94%)
Apr 21, 2022	52.04	52.05	49.96	50.50	673,275	-0.59(-1.15%)
Apr 20, 2022	46.04	51.15	46.04	51.09	1,246,178	+5.59(+12.28%)
Apr 19, 2022	44.58	45.89	44.58	45.50	382,282	+1.10(+2.48%)
Apr 18, 2022	43.87	44.89	43.87	44.40	254,427	+0.16(+0.37%)
Apr 14, 2022	44.88	45.37	44.21	44.24	278,853	-0.45(-1.00%)
Apr 13, 2022	43.97	44.82	43.97	44.68	258,928	+0.84(+1.91%)
Apr 12, 2022	44.16	44.98	43.68	43.85	282,350	+0.13(+0.30%)
Apr 11, 2022	43.01	44.48	43.00	43.72	384,521	+0.63(+1.46%)
Apr 08, 2022	43.81	44.25	43.02	43.09	335,238	-0.53(-1.22%)
Apr 07, 2022	43.84	43.90	42.51	43.62	510,314	-0.13(-0.30%)
Apr 06, 2022	44.73	45.13	43.55	43.75	561,044	-1.47(-3.26%)
Apr 05, 2022	46.05	46.35	45.19	45.23	356,474	-0.86(-1.88%)
Apr 04, 2022	46.23	46.49	45.71	46.09	469,936	-0.18(-0.39%)

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.