Indicators

Avient Corp (NY: AVNT )

45.60 +0.48 (+1.06%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.77	48.33	46.48	46.78	517,399	-1.11(-2.32%)
Apr 28, 2022	48.20	48.29	46.53	47.90	338,934	+0.36(+0.76%)
Apr 27, 2022	47.67	48.24	46.70	47.54	465,842	-0.07(-0.14%)
Apr 26, 2022	48.81	50.05	47.43	47.60	614,156	-1.56(-3.17%)
Apr 25, 2022	48.56	49.25	47.14	49.16	628,794	+0.15(+0.31%)
Apr 22, 2022	49.59	49.94	48.26	49.01	699,434	-1.48(-2.94%)
Apr 21, 2022	52.03	52.04	49.95	50.49	673,405	-0.59(-1.15%)
Apr 20, 2022	46.03	51.14	46.03	51.08	1,246,419	+5.59(+12.28%)
Apr 19, 2022	44.57	45.88	44.57	45.49	382,356	+1.10(+2.48%)
Apr 18, 2022	43.86	44.88	43.86	44.39	254,476	+0.16(+0.37%)
Apr 14, 2022	44.88	45.36	44.20	44.23	278,907	-0.45(-1.00%)
Apr 13, 2022	43.96	44.81	43.96	44.68	258,978	+0.84(+1.91%)
Apr 12, 2022	44.15	44.97	43.67	43.84	282,405	+0.13(+0.30%)
Apr 11, 2022	43.00	44.47	42.99	43.71	384,596	+0.63(+1.46%)
Apr 08, 2022	43.80	44.24	43.01	43.08	335,303	-0.53(-1.22%)
Apr 07, 2022	43.83	43.89	42.50	43.61	510,413	-0.13(-0.30%)
Apr 06, 2022	44.72	45.12	43.55	43.74	561,152	-1.47(-3.26%)
Apr 05, 2022	46.04	46.34	45.18	45.22	356,543	-0.86(-1.88%)
Apr 04, 2022	46.22	46.48	45.70	46.08	470,027	-0.18(-0.39%)

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.