Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avient Corp (NY: AVNT )

45.33 -0.20 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.52 37.07 35.66 35.71 582,806 -1.18(-3.20%)
Jan 28, 2021 36.10 37.10 35.84 36.89 527,703 +1.22(+3.41%)
Jan 27, 2021 36.09 36.71 34.09 35.68 732,423 -1.41(-3.81%)
Jan 26, 2021 38.80 38.83 36.93 37.09 523,055 -1.26(-3.30%)
Jan 25, 2021 39.18 39.74 38.13 38.35 562,254 -1.16(-2.94%)
Jan 22, 2021 38.02 39.51 37.85 39.51 419,672 +0.87(+2.26%)
Jan 21, 2021 39.42 39.42 38.49 38.64 397,866 -0.70(-1.77%)
Jan 20, 2021 39.80 40.17 38.82 39.34 470,605 -0.47(-1.19%)
Jan 19, 2021 40.37 40.55 39.45 39.81 391,682 +0.01(+0.02%)
Jan 15, 2021 40.44 40.70 39.59 39.80 412,354 -1.39(-3.38%)
Jan 14, 2021 41.55 41.94 40.94 41.20 404,257 -0.02(-0.05%)
Jan 13, 2021 42.17 42.51 41.08 41.21 492,870 -1.32(-3.10%)
Jan 12, 2021 41.65 42.65 41.30 42.53 403,698 +1.03(+2.49%)
Jan 11, 2021 40.92 41.66 40.90 41.50 432,812 -0.37(-0.89%)
Jan 08, 2021 42.39 42.39 40.77 41.87 704,080 -0.59(-1.40%)
Jan 07, 2021 41.82 43.10 41.11 42.47 1,211,116 +1.80(+4.43%)
Jan 06, 2021 39.02 41.39 38.84 40.67 1,060,172 +2.88(+7.62%)
Jan 05, 2021 36.94 38.52 36.83 37.79 597,769 +1.12(+3.07%)
Jan 04, 2021 37.80 38.47 36.37 36.66 573,095 -0.77(-2.06%)
Dec 31, 2020 37.43 37.43 37.43 312,962 -0.08(-0.22%)
Dec 30, 2020 36.83 37.70 36.74 37.52 312,962 +0.78(+2.12%)
Dec 29, 2020 37.39 37.44 36.55 36.74 297,990 -0.65(-1.74%)
Dec 28, 2020 37.98 38.01 37.35 37.39 342,424 +0.00(+0.00%)
Dec 24, 2020 37.36 37.77 37.00 37.39 150,759 -0.12(-0.32%)
Dec 23, 2020 37.57 37.74 37.18 37.51 311,100 +0.09(+0.25%)
Dec 22, 2020 37.19 37.75 36.58 37.41 488,464 +0.24(+0.65%)
Dec 21, 2020 35.97 37.17 35.70 37.17 513,341 +0.25(+0.68%)
Dec 18, 2020 37.59 37.86 36.70 36.92 1,757,780 -0.38(-1.02%)
Dec 17, 2020 36.21 37.39 36.03 37.30 440,423 +1.16(+3.22%)
Dec 16, 2020 37.43 37.43 35.90 36.14 605,406 -0.90(-2.42%)
Dec 15, 2020 36.18 37.10 35.46 37.03 577,295 +1.39(+3.89%)
Dec 14, 2020 36.66 36.90 35.31 35.65 649,326 -0.14(-0.39%)
Dec 11, 2020 35.90 36.19 35.47 35.79 518,692 -0.16(-0.44%)
Dec 10, 2020 35.81 36.11 35.20 35.94 628,895 -0.06(-0.18%)
Dec 09, 2020 36.29 36.67 35.66 36.01 416,698 -0.04(-0.10%)
Dec 08, 2020 35.35 36.54 35.35 36.05 691,296 +0.50(+1.40%)
Dec 07, 2020 35.93 36.17 35.54 35.55 458,203 -0.65(-1.79%)
Dec 04, 2020 34.21 36.21 34.21 36.19 494,997 +1.93(+5.64%)
Dec 03, 2020 34.68 34.94 34.12 34.26 696,166 -0.08(-0.24%)
Dec 02, 2020 34.14 34.52 33.69 34.34 318,142 +0.18(+0.51%)
Dec 01, 2020 34.43 34.59 33.99 34.17 594,410 +0.39(+1.15%)
Nov 30, 2020 34.30 34.49 33.61 33.78 613,067 -0.79(-2.27%)
Nov 27, 2020 34.35 34.72 34.00 34.57 144,117 +0.18(+0.54%)
Nov 25, 2020 35.21 35.56 34.27 34.38 407,142 -1.20(-3.38%)
Nov 24, 2020 34.23 35.62 33.99 35.58 965,358 +1.88(+5.57%)
Nov 23, 2020 33.28 34.07 33.11 33.71 490,217 +0.81(+2.47%)
Nov 20, 2020 32.54 33.02 32.34 32.89 616,285 +0.05(+0.14%)
Nov 19, 2020 32.52 33.02 32.08 32.85 447,483 +0.10(+0.31%)
Nov 18, 2020 33.75 33.98 32.74 32.75 437,240 -0.77(-2.29%)
Nov 17, 2020 33.19 33.85 32.89 33.51 500,237 -0.04(-0.11%)
Nov 16, 2020 33.27 33.64 32.88 33.55 463,709 +1.01(+3.10%)
Nov 13, 2020 32.36 32.76 31.92 32.54 508,089 +0.57(+1.79%)
Nov 12, 2020 32.17 32.50 31.43 31.97 674,829 -0.34(-1.06%)
Nov 11, 2020 33.62 33.66 31.93 32.31 676,988 -0.97(-2.92%)
Nov 10, 2020 32.66 33.62 32.20 33.28 1,027,034 +1.16(+3.60%)
Nov 09, 2020 32.39 33.67 31.67 32.13 1,048,947 +1.97(+6.53%)
Nov 06, 2020 30.96 31.04 30.14 30.16 629,918 -0.48(-1.57%)
Nov 05, 2020 28.88 30.92 28.82 30.64 713,110 +1.99(+6.94%)
Nov 04, 2020 29.64 29.99 28.19 28.65 804,181 -1.71(-5.63%)
Nov 03, 2020 30.31 30.69 28.96 30.36 826,385 +0.65(+2.18%)
Nov 02, 2020 29.21 29.88 28.83 29.71 660,749 +1.00(+3.48%)
Oct 30, 2020 28.61 29.01 28.29 28.72 624,616 -0.14(-0.48%)
Oct 29, 2020 27.92 28.98 27.59 28.86 444,083 +0.74(+2.63%)
Oct 28, 2020 27.73 28.46 27.69 28.12 540,312 -0.44(-1.55%)
Oct 27, 2020 29.22 29.50 28.52 28.56 435,412 -0.79(-2.68%)
Oct 26, 2020 29.64 29.99 28.93 29.34 418,219 -0.82(-2.73%)
Oct 23, 2020 30.56 30.81 29.92 30.17 672,980 -0.09(-0.31%)
Oct 22, 2020 30.34 30.72 30.14 30.26 808,742 +0.16(+0.52%)
Oct 21, 2020 29.54 30.15 29.51 30.10 748,596 +0.59(+2.00%)
Oct 20, 2020 29.46 29.87 29.34 29.51 539,484 +0.18(+0.60%)
Oct 19, 2020 29.73 30.22 29.29 29.34 510,608 -0.44(-1.49%)
Oct 16, 2020 29.71 29.95 29.52 29.78 449,663 +0.28(+0.94%)
Oct 15, 2020 29.48 29.96 29.46 29.50 921,450 -0.11(-0.37%)
Oct 14, 2020 29.55 29.89 29.43 29.61 718,144 +0.27(+0.91%)
Oct 13, 2020 29.19 29.58 29.19 29.34 785,560 -0.13(-0.44%)
Oct 12, 2020 29.58 29.68 29.10 29.47 444,984 +0.15(+0.50%)
Oct 09, 2020 30.04 30.32 29.03 29.33 919,559 -0.67(-2.25%)
Oct 08, 2020 30.20 30.20 29.27 30.00 928,321 +0.09(+0.31%)
Oct 07, 2020 28.88 29.96 28.80 29.91 1,339,147 +1.26(+4.39%)
Oct 06, 2020 28.38 29.06 27.90 28.65 2,018,006 +0.79(+2.85%)
Oct 05, 2020 26.83 28.12 26.83 27.86 734,246 +1.28(+4.83%)
Oct 02, 2020 25.92 27.27 25.69 26.57 1,166,680 +1.79(+7.24%)
Oct 01, 2020 24.59 24.92 24.19 24.78 755,483 +0.32(+1.32%)
Sep 30, 2020 25.26 25.60 24.38 24.46 673,271 -0.57(-2.29%)
Sep 29, 2020 25.22 25.22 24.47 25.03 463,884 -0.24(-0.95%)
Sep 28, 2020 25.12 25.68 24.85 25.27 465,631 +0.46(+1.86%)
Sep 25, 2020 24.85 25.06 23.97 24.81 851,288 +1.60(+6.89%)
Sep 24, 2020 22.94 23.60 22.42 23.21 412,926 +0.42(+1.82%)
Sep 23, 2020 23.59 23.94 22.79 22.79 420,113 -0.88(-3.71%)
Sep 22, 2020 23.51 23.84 23.23 23.67 551,053 +0.06(+0.24%)
Sep 21, 2020 24.35 24.48 23.24 23.61 638,480 -1.56(-6.20%)
Sep 18, 2020 26.19 26.20 25.03 25.18 1,332,545 -0.50(-1.94%)
Sep 17, 2020 24.97 25.68 24.58 25.68 720,680 +0.46(+1.80%)
Sep 16, 2020 25.50 25.86 25.18 25.22 555,176 -0.19(-0.76%)
Sep 15, 2020 25.28 25.67 24.79 25.41 467,288 +0.31(+1.24%)
Sep 14, 2020 24.80 25.19 24.62 25.10 428,369 +0.56(+2.28%)
Sep 11, 2020 24.67 24.84 24.24 24.54 442,318 -0.01(-0.04%)
Sep 10, 2020 25.28 25.50 24.54 24.55 647,992 -0.67(-2.66%)
Sep 09, 2020 24.94 25.38 24.57 25.22 526,483 +0.40(+1.63%)
Sep 08, 2020 25.39 25.39 24.64 24.82 759,680 -0.74(-2.91%)
Sep 04, 2020 25.16 25.60 24.50 25.56 741,630 +0.94(+3.80%)
Sep 03, 2020 25.46 25.80 24.52 24.62 593,523 -0.84(-3.31%)
Sep 02, 2020 24.84 25.63 24.60 25.47 549,566 +0.89(+3.62%)
Sep 01, 2020 23.21 24.60 22.98 24.58 462,070 +1.17(+4.98%)
Aug 31, 2020 24.39 24.49 23.41 23.41 631,184 -1.17(-4.78%)
Aug 28, 2020 24.36 24.60 23.89 24.59 293,425 +0.32(+1.32%)
Aug 27, 2020 24.30 24.73 23.94 24.27 328,755 +0.42(+1.77%)
Aug 26, 2020 24.40 24.41 23.61 23.84 380,490 -0.68(-2.77%)
Aug 25, 2020 25.02 25.34 23.97 24.52 634,219 -0.35(-1.40%)
Aug 24, 2020 24.15 24.88 23.75 24.87 462,292 +1.08(+4.55%)
Aug 21, 2020 23.64 23.94 23.49 23.79 469,677 -0.15(-0.61%)
Aug 20, 2020 23.53 24.04 23.38 23.94 427,979 +0.11(+0.46%)
Aug 19, 2020 23.92 24.19 23.51 23.83 367,174 +0.24(+1.01%)
Aug 18, 2020 23.97 23.98 23.49 23.59 279,795 -0.25(-1.04%)
Aug 17, 2020 24.28 24.39 23.69 23.84 632,364 -0.24(-0.99%)
Aug 14, 2020 24.04 24.30 23.08 24.07 303,671 -0.25(-1.02%)
Aug 13, 2020 24.73 24.87 24.06 24.32 386,725 -0.65(-2.61%)
Aug 12, 2020 25.48 25.53 24.66 24.97 542,649 +0.00(+0.00%)
Aug 11, 2020 24.77 25.69 24.67 24.97 671,565 +0.53(+2.18%)
Aug 10, 2020 23.57 24.66 23.57 24.44 661,733 +0.71(+2.98%)
Aug 07, 2020 22.56 23.76 22.34 23.73 619,442 +1.05(+4.61%)
Aug 06, 2020 22.93 22.93 22.59 22.69 396,839 -0.18(-0.80%)
Aug 05, 2020 22.84 23.03 22.65 22.87 378,096 +0.46(+2.05%)
Aug 04, 2020 21.99 22.50 21.91 22.41 385,083 +0.21(+0.95%)
Aug 03, 2020 22.22 22.50 21.77 22.20 506,280 +0.28(+1.26%)
Jul 31, 2020 22.04 22.04 21.30 21.93 578,785 -0.25(-1.12%)
Jul 30, 2020 22.61 22.91 21.79 22.17 484,594 -0.98(-4.24%)
Jul 29, 2020 22.42 23.17 22.39 23.16 289,066 +0.66(+2.94%)
Jul 28, 2020 23.16 23.34 22.48 22.50 418,286 -0.86(-3.69%)
Jul 27, 2020 22.68 23.38 22.52 23.36 555,038 +0.63(+2.79%)
Jul 24, 2020 22.98 23.03 22.42 22.72 426,949 -0.37(-1.59%)
Jul 23, 2020 23.68 23.84 22.72 23.09 882,764 -0.88(-3.67%)
Jul 22, 2020 23.24 24.30 22.86 23.97 1,051,652 +0.37(+1.55%)
Jul 21, 2020 23.66 24.06 23.38 23.61 702,100 +0.14(+0.59%)
Jul 20, 2020 23.90 23.91 23.17 23.47 511,879 -0.53(-2.22%)
Jul 17, 2020 23.93 24.39 23.67 24.00 980,992 +0.23(+0.97%)
Jul 16, 2020 24.05 24.05 23.56 23.77 417,131 -0.39(-1.63%)
Jul 15, 2020 24.01 24.39 23.79 24.17 889,797 +1.02(+4.40%)
Jul 14, 2020 23.15 23.27 22.66 23.15 686,851 -0.07(-0.32%)
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.