Skip to main content

Avient Corp (NY: AVNT )

43.37 +0.41 (+0.95%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.21 39.29 38.21 39.22 484,776 +0.97(+2.53%)
Jan 30, 2023 38.03 38.75 38.03 38.26 304,982 -0.31(-0.80%)
Jan 27, 2023 37.93 38.67 37.89 38.57 190,028 +0.25(+0.66%)
Jan 26, 2023 38.16 38.41 37.65 38.31 277,965 +0.48(+1.28%)
Jan 25, 2023 37.39 38.02 36.96 37.83 308,447 -0.10(-0.26%)
Jan 24, 2023 37.97 38.14 37.64 37.93 333,681 -0.19(-0.51%)
Jan 23, 2023 37.20 38.21 36.91 38.12 420,796 +0.76(+2.05%)
Jan 20, 2023 36.31 37.39 35.83 37.36 329,080 +1.28(+3.54%)
Jan 19, 2023 36.28 36.46 35.72 36.08 530,876 -0.57(-1.56%)
Jan 18, 2023 37.23 37.50 36.48 36.65 283,282 -0.30(-0.81%)
Jan 17, 2023 37.43 37.50 36.45 36.95 300,427 -0.41(-1.09%)
Jan 13, 2023 36.49 37.36 36.49 37.36 356,889 +0.45(+1.21%)
Jan 12, 2023 37.50 37.57 36.83 36.91 883,150 -0.40(-1.06%)
Jan 11, 2023 37.92 38.13 37.13 37.31 390,591 +0.07(+0.18%)
Jan 10, 2023 36.33 37.24 36.18 37.24 447,910 +0.61(+1.67%)
Jan 09, 2023 37.02 37.29 36.39 36.63 830,599 -0.03(-0.08%)
Jan 06, 2023 35.39 36.83 35.39 36.66 631,480 +1.86(+5.34%)
Jan 05, 2023 34.20 34.92 33.87 34.80 791,128 +0.29(+0.84%)
Jan 04, 2023 33.52 34.92 33.28 34.51 690,651 +1.63(+4.95%)
Jan 03, 2023 33.22 33.70 32.50 32.88 649,112 +0.20(+0.62%)
Dec 30, 2022 32.62 32.95 32.22 32.68 431,639 -0.30(-0.91%)
Dec 29, 2022 32.21 33.29 31.97 32.98 450,992 +1.26(+3.97%)
Dec 28, 2022 32.89 33.11 31.71 31.72 577,543 -0.99(-3.02%)
Dec 27, 2022 32.77 33.14 32.38 32.71 364,751 +0.07(+0.21%)
Dec 23, 2022 31.86 32.72 31.83 32.64 259,122 +0.76(+2.40%)
Dec 22, 2022 32.80 33.13 31.40 31.88 700,843 -1.35(-4.05%)
Dec 21, 2022 32.54 33.53 32.54 33.22 474,194 +1.05(+3.25%)
Dec 20, 2022 31.66 32.48 31.66 32.18 469,882 +0.63(+1.99%)
Dec 19, 2022 32.31 32.59 31.49 31.55 512,354 -0.85(-2.63%)
Dec 16, 2022 31.79 32.61 31.60 32.40 2,244,002 +0.12(+0.36%)
Dec 15, 2022 32.89 33.00 32.19 32.28 528,167 -1.08(-3.23%)
Dec 14, 2022 33.57 33.99 33.09 33.36 584,948 -0.53(-1.56%)
Dec 13, 2022 34.91 35.19 33.28 33.89 827,715 +0.54(+1.61%)
Dec 12, 2022 32.98 33.52 32.45 33.35 657,889 +0.38(+1.17%)
Dec 09, 2022 32.26 33.36 32.26 32.97 590,796 +0.40(+1.24%)
Dec 08, 2022 32.75 33.18 32.14 32.56 487,188 +0.14(+0.44%)
Dec 07, 2022 32.42 32.85 32.14 32.42 446,257 +0.01(+0.03%)
Dec 06, 2022 33.49 33.64 32.07 32.41 627,680 -0.87(-2.63%)
Dec 05, 2022 33.74 34.04 32.65 33.28 698,376 -0.97(-2.83%)
Dec 02, 2022 33.24 34.48 33.13 34.25 765,335 +0.46(+1.37%)
Dec 01, 2022 33.67 33.90 33.16 33.79 558,005 +0.53(+1.59%)
Nov 30, 2022 32.04 33.29 31.32 33.26 747,905 +1.24(+3.87%)
Nov 29, 2022 31.51 32.03 31.18 32.02 428,126 +0.57(+1.80%)
Nov 28, 2022 32.01 32.19 31.28 31.46 439,672 -1.12(-3.45%)
Nov 25, 2022 32.51 32.97 32.18 32.58 216,852 +0.00(+0.00%)
Nov 23, 2022 32.01 33.12 31.89 32.58 513,667 +0.58(+1.80%)
Nov 22, 2022 30.92 32.02 30.58 32.01 708,705 +1.47(+4.82%)
Nov 21, 2022 30.94 31.14 30.37 30.53 391,536 -0.74(-2.37%)
Nov 18, 2022 31.44 31.44 30.66 31.27 364,421 +0.49(+1.59%)
Nov 17, 2022 31.04 31.11 30.08 30.78 727,345 -0.83(-2.61%)
Nov 16, 2022 31.86 31.98 31.21 31.61 654,363 -0.50(-1.56%)
Nov 15, 2022 32.69 33.50 31.70 32.11 661,829 -0.17(-0.54%)
Nov 14, 2022 31.76 33.05 31.24 32.28 1,271,386 +0.09(+0.27%)
Nov 11, 2022 31.03 32.78 31.00 32.20 1,053,334 +1.25(+4.04%)
Nov 10, 2022 29.48 30.96 29.20 30.95 1,070,113 +3.07(+11.00%)
Nov 09, 2022 27.81 28.28 27.50 27.88 691,923 -0.31(-1.09%)
Nov 08, 2022 28.49 28.86 27.87 28.19 659,996 +0.01(+0.03%)
Nov 07, 2022 27.87 28.20 27.15 28.18 1,089,874 +0.58(+2.09%)
Nov 04, 2022 27.58 28.57 27.18 27.60 1,348,034 +0.62(+2.28%)
Nov 03, 2022 26.73 27.58 26.57 26.99 1,567,270 -0.30(-1.09%)
Nov 02, 2022 31.21 31.21 27.07 27.29 2,009,690 -6.34(-18.86%)
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.