Indicators

Avient Corp (NY: AVNT )

46.06 +0.40 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.35	40.15	39.00	39.73	529,923	+0.39(+1.00%)
Jul 28, 2023	39.84	39.96	39.19	39.34	776,312	+0.13(+0.33%)
Jul 27, 2023	40.31	40.80	38.84	39.21	1,360,305	-1.82(-4.44%)
Jul 26, 2023	40.62	41.43	40.60	41.04	733,331	+0.12(+0.29%)
Jul 25, 2023	40.18	41.57	40.18	40.92	639,556	+0.84(+2.10%)
Jul 24, 2023	40.07	40.45	39.61	40.08	536,201	-0.05(-0.12%)
Jul 21, 2023	40.34	40.37	39.59	40.13	494,129	-0.16(-0.39%)
Jul 20, 2023	41.00	41.00	39.87	40.28	663,053	-0.32(-0.80%)
Jul 19, 2023	39.82	40.67	39.75	40.61	577,051	+0.80(+2.02%)
Jul 18, 2023	39.47	40.18	39.47	39.80	707,445	+0.34(+0.87%)
Jul 17, 2023	39.41	39.70	39.23	39.46	402,339	-0.09(-0.22%)
Jul 14, 2023	40.46	40.46	39.33	39.55	761,725	-1.02(-2.51%)
Jul 13, 2023	40.25	40.61	39.89	40.57	493,973	+0.45(+1.12%)
Jul 12, 2023	40.12	40.43	39.80	40.12	595,794	+0.68(+1.72%)
Jul 11, 2023	39.85	40.05	39.20	39.44	541,538	-0.09(-0.22%)
Jul 10, 2023	39.34	40.19	39.34	39.53	511,814	+0.08(+0.20%)
Jul 07, 2023	38.15	39.72	38.15	39.45	587,252	+1.50(+3.95%)
Jul 06, 2023	37.91	38.09	37.12	37.95	563,732	-0.55(-1.43%)
Jul 05, 2023	39.81	39.83	38.49	38.50	419,888	-1.79(-4.45%)

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.