Skip to main content

Avient Corp (NY: AVNT )

43.46 +0.50 (+1.16%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.34 39.98 39.28 39.32 379,005 +0.03(+0.07%)
Aug 30, 2023 38.83 39.61 38.83 39.29 406,055 +0.38(+0.98%)
Aug 29, 2023 37.72 38.98 37.63 38.91 351,944 +1.08(+2.85%)
Aug 28, 2023 37.05 37.99 37.05 37.83 389,046 +0.83(+2.25%)
Aug 25, 2023 36.67 37.36 36.43 37.00 342,642 +0.76(+2.11%)
Aug 24, 2023 36.46 36.99 36.20 36.23 314,262 -0.47(-1.28%)
Aug 23, 2023 36.72 36.83 36.41 36.70 259,285 +0.04(+0.11%)
Aug 22, 2023 36.22 36.76 36.07 36.67 341,682 +0.67(+1.85%)
Aug 21, 2023 36.16 36.21 35.65 36.00 328,436 -0.13(-0.35%)
Aug 18, 2023 36.02 36.58 35.81 36.13 375,950 -0.22(-0.59%)
Aug 17, 2023 36.04 36.69 36.00 36.34 374,256 +0.47(+1.31%)
Aug 16, 2023 36.47 36.70 35.86 35.87 333,165 -0.74(-2.01%)
Aug 15, 2023 37.06 37.12 36.56 36.61 256,581 -0.96(-2.56%)
Aug 14, 2023 37.67 37.67 37.18 37.57 275,541 -0.45(-1.19%)
Aug 11, 2023 38.06 38.47 37.90 38.02 395,217 -0.13(-0.33%)
Aug 10, 2023 38.36 38.65 37.75 38.15 438,055 -0.09(-0.23%)
Aug 09, 2023 38.66 38.66 38.04 38.23 316,809 -0.38(-0.99%)
Aug 08, 2023 38.26 38.70 37.75 38.62 418,008 -0.41(-1.06%)
Aug 07, 2023 38.59 39.03 38.18 39.03 290,985 +0.61(+1.58%)
Aug 04, 2023 38.51 39.22 38.26 38.42 316,454 -0.07(-0.18%)
Aug 03, 2023 39.09 39.29 38.47 38.49 339,963 -0.85(-2.17%)
Aug 02, 2023 39.30 39.63 38.91 39.34 306,768 -0.66(-1.64%)
Aug 01, 2023 39.23 40.03 39.20 40.00 387,376 +0.26(+0.67%)
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%)
Jul 03, 2023 39.69 40.52 39.56 40.29 322,996 +0.20(+0.49%)
Jun 30, 2023 39.97 40.20 39.36 40.10 575,145 +0.50(+1.26%)
Jun 29, 2023 38.72 39.81 38.72 39.60 581,059 +0.74(+1.89%)
Jun 28, 2023 38.66 38.90 38.27 38.86 270,306 +0.22(+0.56%)
Jun 27, 2023 38.44 39.12 38.08 38.65 334,750 +0.14(+0.36%)
Jun 26, 2023 37.75 38.80 37.75 38.51 453,245 +0.63(+1.66%)
Jun 23, 2023 37.20 38.09 37.20 37.88 2,707,145 -0.17(-0.44%)
Jun 22, 2023 38.18 38.27 37.62 38.05 408,398 -0.32(-0.84%)
Jun 21, 2023 38.72 39.15 38.24 38.37 469,801 -0.55(-1.41%)
Jun 20, 2023 38.70 38.97 38.12 38.92 524,636 -0.44(-1.12%)
Jun 16, 2023 39.43 39.77 38.70 39.36 1,048,662 -0.10(-0.25%)
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.