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 (%)
May 28, 2021	48.52	48.69	47.69	48.51	233,723	+0.02(+0.04%)
May 27, 2021	48.78	48.97	48.18	48.49	286,663	+0.51(+1.07%)
May 26, 2021	47.35	48.29	47.03	47.98	349,585	+0.61(+1.28%)
May 25, 2021	48.46	49.05	47.33	47.37	333,662	-1.25(-2.57%)
May 24, 2021	48.43	48.71	47.79	48.62	256,236	+0.45(+0.93%)
May 21, 2021	49.00	49.18	48.06	48.17	277,432	+0.18(+0.37%)
May 20, 2021	48.12	48.47	47.64	48.00	327,859	-0.12(-0.25%)
May 19, 2021	48.04	48.16	47.21	48.12	384,729	-0.64(-1.32%)
May 18, 2021	49.82	50.06	48.74	48.76	235,485	-1.08(-2.17%)
May 17, 2021	49.70	49.91	48.88	49.84	226,952	-0.23(-0.47%)
May 14, 2021	49.56	50.16	49.33	50.08	295,019	+0.83(+1.69%)
May 13, 2021	47.73	49.54	47.73	49.25	379,990	+1.45(+3.03%)
May 12, 2021	49.83	50.27	47.72	47.80	472,415	-2.03(-4.06%)
May 11, 2021	48.16	49.95	47.88	49.83	460,054	+0.62(+1.25%)
May 10, 2021	50.59	50.59	49.16	49.21	612,883	-0.94(-1.88%)
May 07, 2021	49.42	50.32	48.76	50.15	278,189	+0.40(+0.81%)
May 06, 2021	49.99	49.99	48.56	49.75	361,010	+0.11(+0.23%)
May 05, 2021	49.00	49.66	47.86	49.64	413,848	+1.47(+3.04%)
May 04, 2021	48.34	48.79	47.24	48.17	446,833	-0.36(-0.75%)

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.