Indicators

Avient Corp (NY: AVNT )

45.66 -0.40 (-0.87%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.05	50.24	48.75	49.54	508,378	-0.50(-1.00%)
Feb 25, 2022	48.08	50.15	48.30	50.04	333,074	+2.46(+5.17%)
Feb 24, 2022	47.00	47.65	46.31	47.58	474,889	-0.80(-1.66%)
Feb 23, 2022	49.96	50.23	48.35	48.38	254,501	-1.15(-2.33%)
Feb 22, 2022	49.69	50.11	48.98	49.54	478,126	-0.15(-0.30%)
Feb 18, 2022				49.69	0	-1.22(-2.40%)
Feb 17, 2022	51.34	51.35	50.76	50.91	290,353	-1.11(-2.13%)
Feb 16, 2022	51.76	52.34	51.56	52.01	289,285	-0.24(-0.45%)
Feb 15, 2022	50.18	52.42	50.10	52.25	540,224	+2.48(+4.98%)
Feb 14, 2022	50.06	50.37	49.36	49.77	628,854	+0.00(+0.00%)
Feb 11, 2022	49.56	50.50	49.21	49.77	552,520	+0.21(+0.42%)
Feb 10, 2022	49.21	50.68	49.21	49.56	724,485	-0.58(-1.15%)
Feb 09, 2022	48.81	50.26	48.63	50.14	719,306	+1.98(+4.10%)
Feb 08, 2022	46.76	48.47	46.62	48.17	782,896	+2.06(+4.47%)
Feb 07, 2022	45.48	46.47	45.22	46.10	564,687	+0.46(+1.02%)
Feb 04, 2022	46.10	46.67	45.31	45.64	404,114	-1.01(-2.17%)
Feb 03, 2022	47.25		46.61	46.65	255,741	-1.23(-2.57%)
Feb 02, 2022	47.69	48.24	46.83	47.88	373,309	+0.02(+0.04%)

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.