Dark

AVNT
Avient Corporation
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

41.18USD+1.579%(+0.64)881,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.54)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

40.54USD+0.037%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	41.3000	42.1500	41.0100	41.1800	+1.579%	881,895	0.000%
2026-10-01	39.8900	40.7900	39.1100	40.5400	+0.720%	670,878	+1.579%
2026-09-30	40.9500	40.9500	40.0350	40.2500	-1.300%	752,069	+2.311%
2026-09-29	41.2400	41.3850	40.7100	40.7800	-0.995%	667,903	+0.981%
2026-09-28	40.7000	41.4900	40.3900	41.1900	-0.218%	783,923	-0.024%
2026-09-25	41.0000	41.4900	40.7700	41.2800	+1.226%	719,431	-0.242%
2026-09-24	40.6900	41.1000	40.3350	40.7800	-0.464%	475,743	+0.981%
2026-09-23	40.9000	41.2500	40.6800	40.9700	-0.655%	497,115	+0.513%
2026-09-22	41.1400	41.9800	40.7700	41.2400	+1.978%	684,498	-0.145%
2026-09-21	40.8000	40.8050	40.2100	40.4400	+0.198%	450,311	+1.830%
2026-09-18	40.1900	40.4000	39.7200	40.3600	-0.542%	1,054,876	+2.032%
2026-09-17	41.9000	41.9500	40.5300	40.5800	-0.855%	544,531	+1.479%
2026-09-16	41.2400	41.5800	40.2100	40.9300	-0.098%	775,015	+0.611%
2026-09-15	41.1800	41.1850	40.6200	40.9700	-0.462%	796,767	+0.513%
2026-09-14	40.7900	41.5200	40.5000	41.1600	-0.604%	896,474	+0.049%
2026-09-11	42.0000	42.0000	41.2900	41.4100	-0.743%	626,702	-0.555%
2026-09-10	41.3500	41.9900	41.1200	41.7200	-0.430%	649,275	-1.294%
2026-09-09	42.5500	42.8900	41.8000	41.9000	-1.666%	597,203	-1.718%
2026-09-08	43.2500	43.5600	42.5600	42.6100	-1.820%	714,014	-3.356%
2026-09-04	42.7200	43.8700	42.4400	43.4000	+1.142%	495,152	-5.115%
2026-09-03	44.1000	44.1000	42.4300	42.9100	-1.560%	480,233	-4.032%
2026-09-02	43.1700	44.2900	43.1700	43.5900	+2.276%	769,818	-5.529%
2026-09-01	43.7100	43.8500	42.4300	42.6200	-3.268%	677,451	-3.379%
2026-08-31	44.5900	44.8900	43.7400	44.0600	-1.366%	896,700	-6.537%
2026-08-28	44.7600	45.0900	44.1950	44.6700	+0.926%	696,101	-7.813%
2026-08-27	44.4500	45.2500	44.0500	44.2600	-1.161%	547,918	-6.959%
2026-08-26	44.6500	45.5700	44.1450	44.7800	+0.359%	665,229	-8.039%
2026-08-25	44.7800	44.8600	43.8700	44.6200	+0.450%	646,479	-7.710%
2026-08-24	44.7000	44.8100	44.1000	44.4200	-0.537%	807,570	-7.294%
2026-08-21	44.0800	44.9500	44.0800	44.6600	+2.127%	800,296	-7.792%
2026-08-20	43.1200	44.2000	43.1200	43.7300	-1.197%	643,870	-5.831%
2026-08-19	44.1800	44.8300	43.9800	44.2600	+1.841%	732,284	-6.959%
2026-08-18	45.2000	45.2000	43.4300	43.4600	-4.252%	859,396	-5.246%
2026-08-17	46.0600	46.0900	45.1900	45.3900	-2.050%	739,482	-9.275%
2026-08-14	45.9000	46.3700	44.6298	46.3400	+0.477%	640,761	-11.135%
2026-08-13	45.5300	46.1700	45.2600	46.1200	+1.743%	1,013,621	-10.711%
2026-08-12	45.7400	45.7900	44.5000	45.3300	-0.308%	1,153,260	-9.155%
2026-08-11	46.0000	46.6400	45.3500	45.4700	-0.394%	1,097,450	-9.435%
2026-08-10	45.1600	46.1600	44.7300	45.6500	-0.088%	1,216,790	-9.792%
2026-08-07	43.7000	46.5300	42.9900	45.6900	+7.128%	1,664,733	-9.871%
2026-08-06	40.0000	43.9600	39.6639	42.6500	+12.474%	1,936,744	-3.447%
2026-08-05	38.0300	38.3100	37.5700	37.9200	-0.655%	1,048,402	+8.597%
2026-08-04	37.5600	38.2050	37.3100	38.1700	+2.086%	656,764	+7.886%
2026-08-03	36.9100	37.5300	36.5050	37.3900	+2.946%	615,694	+10.136%
2026-07-31	36.6000	36.6950	35.8700	36.3200	-0.981%	630,804	+13.381%
2026-07-30	36.7900	36.7900	35.9400	36.6800	+2.116%	662,757	+12.268%
2026-07-29	36.7900	36.9000	35.5700	35.9200	-3.285%	880,879	+14.644%
2026-07-28	36.9000	38.0600	36.9000	37.1400	+1.921%	631,995	+10.878%
2026-07-27	37.9100	38.1900	36.2300	36.4400	-3.085%	609,582	+13.008%
2026-07-24	36.8300	37.7100	36.7100	37.6000	+2.620%	537,403	+9.521%
2026-07-23	36.3300	36.8400	36.0750	36.6400	-1.927%	746,525	+12.391%
2026-07-22	37.1800	37.9450	37.1800	37.3600	+1.247%	559,410	+10.225%
2026-07-21	36.2700	36.9400	35.7800	36.9000	+2.188%	503,393	+11.599%
2026-07-20	36.7600	36.7600	35.9500	36.1100	-2.326%	545,804	+14.040%
2026-07-17	37.5600	38.2800	36.7300	36.9700	-2.889%	866,487	+11.388%
2026-07-16	36.0000	38.1050	35.9850	38.0700	+6.163%	1,117,151	+8.169%
2026-07-15	35.9800	36.5000	35.7200	35.8600	+0.140%	523,578	+14.835%
2026-07-14	36.1500	36.4100	35.2700	35.8100	+0.675%	548,987	+14.996%
2026-07-13	36.0400	36.4900	35.3250	35.5700	-1.277%	538,697	+15.772%
2026-07-10	36.2900	36.6473	36.0100	36.0300	+0.139%	849,049	+14.294%
2026-07-09	35.9500	36.2900	35.4700	35.9800	+0.700%	678,012	+14.452%
2026-07-08	37.5700	37.5700	34.9500	35.7300	-6.220%	1,310,859	+15.253%
2026-07-07	38.8900	39.3217	37.9400	38.1000	-2.031%	1,423,163	+8.084%
2026-07-06	37.4400	39.0400	37.0600	38.8900	+4.235%	1,518,969	+5.888%
2026-07-02	36.9100	37.5200	36.5100	37.3100	+1.331%	713,837	+10.373%
2026-07-01	36.8900	37.6350	36.6100	36.8200	-0.379%	839,899	+11.841%
2026-06-30	37.0900	37.2250	36.7050	36.9600	+0.326%	798,311	+11.418%
2026-06-29	37.3800	37.3800	36.1400	36.8400	-2.822%	1,088,827	+11.781%
2026-06-26	36.6500	37.9700	36.4100	37.9100	+2.459%	3,039,110	+8.626%
2026-06-25	36.9800	37.5700	36.5200	37.0000	+0.489%	1,251,033	+11.297%
2026-06-24	35.5600	36.8700	35.3900	36.8200	+2.935%	993,494	+11.841%
2026-06-23	36.7300	36.9750	35.7200	35.7700	-4.050%	786,795	+15.124%
2026-06-22	37.4100	37.8800	36.8100	37.2800	-1.009%	919,504	+10.461%
2026-06-18	36.8900	37.7100	36.5800	37.6600	+2.170%	1,437,933	+9.347%
2026-06-17	37.6200	38.3200	36.7900	36.8600	-2.150%	929,100	+11.720%
2026-06-16	37.6400	38.2900	37.5600	37.6700	+0.346%	976,343	+9.318%
2026-06-15	38.2100	38.8000	37.3400	37.5400	-0.583%	1,122,322	+9.696%
2026-06-12	37.0900	38.0300	37.0900	37.7600	+3.395%	1,042,960	+9.057%
2026-06-11	35.5700	36.5800	35.3050	36.5200	+4.432%	917,109	+12.760%
2026-06-10	35.4700	35.6700	34.7200	34.9700	-1.354%	993,060	+17.758%
2026-06-09	35.3500	35.9800	34.8400	35.4500	+2.783%	844,352	+16.164%
2026-06-08	33.9600	34.5600	33.5350	34.4900	+1.621%	1,067,407	+19.397%
2026-06-05	34.0000	34.2800	33.8200	33.9400	-0.586%	487,505	+21.332%
2026-06-04	34.9700	34.9800	33.8200	34.1400	-1.043%	578,327	+20.621%
2026-06-03	34.8800	35.4500	34.4800	34.5000	-2.016%	637,469	+19.362%
2026-06-02	34.6300	35.2800	34.4300	35.2100	+1.734%	494,706	+16.955%
2026-06-01	34.8400	35.0600	33.5800	34.6100	-2.287%	825,663	+18.983%
2026-05-29	36.2900	36.3500	35.3800	35.4200	-2.101%	619,612	+16.262%
2026-05-28	36.0700	36.6700	35.2900	36.1800	-0.138%	594,192	+13.820%
2026-05-27	35.7500	36.3999	35.7100	36.2300	+2.664%	635,517	+13.663%
2026-05-26	34.6200	35.6600	34.4950	35.2900	+2.856%	1,256,810	+16.690%
2026-05-22	34.3200	34.4600	33.7900	34.3100	+0.557%	625,774	+20.023%
2026-05-21	33.6400	34.2600	32.8150	34.1200	+0.887%	730,675	+20.692%
2026-05-20	32.7800	33.8500	32.2717	33.8200	+3.615%	687,760	+21.762%
2026-05-19	33.1900	33.1900	32.2300	32.6400	-2.712%	786,927	+26.164%
2026-05-18	34.0200	34.3600	33.4550	33.5500	-0.651%	916,272	+22.742%
2026-05-15	34.3700	34.5400	33.5800	33.7700	-2.848%	646,846	+21.943%
2026-05-14	34.6700	35.1600	34.1800	34.7600	+1.253%	1,210,942	+18.470%
2026-05-13	35.2800	35.2850	34.2900	34.3300	-2.638%	1,348,956	+19.953%
2026-05-12	35.8600	36.0500	34.7500	35.2600	-2.028%	625,334	+16.790%
2026-05-11	37.0800	37.2350	35.9500	35.9900	-2.440%	805,996	+14.421%
2026-05-08	36.2700	37.4500	35.3800	36.8900	+1.013%	991,999	+11.629%
2026-05-07	38.7900	39.5050	36.4300	36.5200	-3.488%	761,199	+12.760%
2026-05-06	38.1200	38.4900	37.6944	37.8400	+1.857%	766,679	+8.827%
2026-05-05	35.9400	37.3250	35.7300	37.1500	+4.325%	781,503	+10.848%
2026-05-04	36.5100	36.7100	35.3200	35.6100	-3.128%	609,376	+15.642%
2026-05-01	37.3300	37.4100	36.6350	36.7600	-0.863%	452,681	+12.024%
2026-04-30	36.1000	37.3100	35.9600	37.0800	+2.488%	511,715	+11.057%
2026-04-29	36.5800	36.7250	35.9400	36.1800	-1.871%	333,589	+13.820%
2026-04-28	37.3400	37.9700	36.4850	36.8700	-0.780%	338,103	+11.690%
2026-04-27	37.4000	37.7100	36.5400	37.1600	-1.065%	438,451	+10.818%
2026-04-24	37.1500	37.6100	36.7300	37.5600	+1.267%	387,245	+9.638%
2026-04-23	37.3800	37.3950	36.5500	37.0900	-0.430%	405,965	+11.027%
2026-04-22	38.4600	38.5950	37.1800	37.2500	-2.180%	445,754	+10.550%
2026-04-21	38.5900	38.7000	37.4050	38.0800	-1.091%	476,313	+8.141%
2026-04-20	38.3100	38.6400	38.1400	38.5000	-0.130%	338,725	+6.961%
2026-04-17	38.1700	39.2900	37.9200	38.5500	+2.445%	575,145	+6.822%
2026-04-16	37.6700	38.0400	37.4800	37.6300	+0.320%	640,328	+9.434%
2026-04-15	37.7400	37.9900	37.4000	37.5100	-1.081%	682,863	+9.784%
2026-04-14	37.7300	38.0200	37.3000	37.9200	+0.344%	489,560	+8.597%
2026-04-13	38.0000	38.7550	37.0300	37.7900	-1.099%	459,031	+8.971%
2026-04-10	37.8000	38.2750	37.3900	38.2100	+2.029%	589,846	+7.773%
2026-04-09	36.7900	37.4950	36.5350	37.4500	+1.080%	399,318	+9.960%
2026-04-08	36.4600	37.1650	35.5325	37.0500	+6.711%	787,808	+11.147%
2026-04-07	34.6100	34.8200	34.0800	34.7200	0.000%	667,486	+18.606%
2026-04-06	34.7100	34.9250	34.0800	34.7200	-0.998%	697,014	+18.606%
2026-04-02	35.8000	36.2500	35.0400	35.0700	-3.654%	588,373	+17.422%
2026-04-01	36.4200	37.1900	36.3800	36.4000	+0.275%	654,022	+13.132%
2026-03-31	36.0800	36.6900	35.6000	36.3000	+2.138%	614,658	+13.444%
2026-03-30	36.1700	36.1700	35.2000	35.5400	-0.028%	870,437	+15.869%
2026-03-27	35.9200	36.3714	35.5000	35.5500	-1.877%	670,438	+15.837%
2026-03-26	35.8900	36.7800	35.8900	36.2300	-0.110%	891,976	+13.663%
2026-03-25	34.8800	36.4700	34.4700	36.2700	+5.682%	1,283,498	+13.537%
2026-03-24	32.9400	34.5450	32.8700	34.3200	+2.570%	678,236	+19.988%
2026-03-23	33.0500	33.8400	32.6000	33.4600	+4.857%	859,269	+23.072%
2026-03-20	32.0600	32.1300	31.5500	31.9100	-0.406%	1,593,598	+29.050%
2026-03-19	32.1900	32.4400	31.5800	32.0400	-2.644%	1,570,630	+28.527%
2026-03-18	33.7600	34.1300	32.9000	32.9100	-3.461%	857,364	+25.129%
2026-03-17	34.3600	34.9250	34.0300	34.0900	-0.757%	748,062	+20.798%
2026-03-16	34.5500	34.7900	34.1300	34.3500	+0.204%	763,008	+19.884%
2026-03-13	34.8900	35.2400	34.1100	34.2800	-0.724%	766,156	+20.128%
2026-03-12	34.9700	35.1100	34.2650	34.5300	-2.595%	766,847	+19.259%
2026-03-11	35.6900	36.2400	35.0650	35.4500	-1.391%	528,461	+16.164%
2026-03-10	36.4600	37.4100	35.8300	35.9500	-1.830%	477,813	+14.548%
2026-03-09	35.9200	36.8300	35.2200	36.6200	+0.082%	757,036	+12.452%
2026-03-06	38.4000	38.4000	36.3950	36.5900	-6.276%	879,172	+12.544%
2026-03-05	39.6400	40.0100	39.0200	39.0400	-2.155%	792,229	+5.482%
2026-03-04	40.0000	40.2900	39.3500	39.9000	-0.375%	666,840	+3.208%
2026-03-03	39.6100	40.4100	38.8400	40.0500	-2.030%	570,491	+2.821%
2026-03-02	40.3700	41.1250	39.3700	40.8800	-0.463%	614,216	+0.734%
2026-02-27	40.6400	41.2500	40.0800	41.0700	-0.097%	817,988	+0.268%
2026-02-26	41.7800	42.3600	40.7250	41.1100	-1.320%	900,723	+0.170%
2026-02-25	42.5000	42.6600	41.2100	41.6600	-1.513%	712,029	-1.152%
2026-02-24	42.3500	43.4900	42.2400	42.3000	+0.451%	552,331	-2.648%
2026-02-23	41.9800	42.5100	40.9200	42.1100	-1.081%	771,262	-2.209%
2026-02-20	42.4600	43.2100	41.8300	42.5700	+0.141%	604,707	-3.265%
2026-02-19	43.0500	43.2700	41.7400	42.5100	-1.779%	710,443	-3.129%
2026-02-18	43.0600	43.9200	42.6800	43.2800	+0.558%	929,700	-4.852%
2026-02-17	43.0100	43.2350	42.3750	43.0400	+0.678%	943,229	-4.322%
2026-02-13	43.0900	44.0500	42.4900	42.7500	+2.175%	1,178,263	-3.673%
2026-02-12	41.8500	44.8500	40.5250	41.8400	+2.373%	1,902,778	-1.577%
2026-02-11	40.5500	40.9450	39.7900	40.8700	+1.971%	1,280,671	+0.759%
2026-02-10	39.3700	40.3100	39.3650	40.0800	+2.743%	595,026	+2.745%
2026-02-09	38.6900	39.1750	38.3000	39.0100	+0.645%	552,897	+5.563%
2026-02-06	38.5700	39.0800	38.4950	38.7600	+1.175%	795,805	+6.244%
2026-02-05	38.9600	39.3600	37.7750	38.3100	-2.320%	718,584	+7.492%
2026-02-04	37.8800	39.3500	37.6200	39.2200	+4.866%	949,501	+4.997%
2026-02-03	36.5500	37.8900	36.5500	37.4000	+2.326%	796,812	+10.107%
2026-02-02	36.0100	37.0850	35.9500	36.5500	+1.107%	844,210	+12.668%
2026-01-30	35.6300	36.3700	35.6300	36.1500	+0.389%	2,619,643	+13.914%
2026-01-29	36.3500	36.7500	35.3500	36.0100	-0.415%	1,021,064	+14.357%
2026-01-28	36.8400	36.8600	35.8600	36.1600	-1.498%	934,585	+13.883%
2026-01-27	36.9100	37.3500	36.4000	36.7100	-0.650%	650,394	+12.177%
2026-01-26	37.6700	37.7700	36.3700	36.9500	-1.203%	1,041,253	+11.448%
2026-01-23	37.3800	37.6600	36.9700	37.4000	-0.638%	801,173	+10.107%
2026-01-22	37.0500	37.6700	37.0150	37.6400	+2.116%	905,033	+9.405%
2026-01-21	36.2600	37.0600	35.8975	36.8600	+3.076%	816,043	+11.720%
2026-01-20	35.0400	36.0400	35.0400	35.7600	+0.309%	1,286,868	+15.157%
2026-01-16	35.8000	35.8300	35.4550	35.6500	-0.972%	1,151,520	+15.512%
2026-01-15	35.1500	36.2600	34.8900	36.0000	+2.916%	1,167,732	+14.389%
2026-01-14	34.7600	35.4199	34.3100	34.9800	+0.865%	668,112	+17.724%
2026-01-13	34.3300	34.7400	33.9500	34.6800	+0.990%	565,067	+18.743%
2026-01-12	34.1800	34.7000	33.8281	34.3400	+0.146%	633,056	+19.918%
2026-01-09	33.7100	34.5800	33.3100	34.2900	+3.878%	909,581	+20.093%
2026-01-08	31.8200	33.4300	31.7000	33.0100	+2.357%	841,396	+24.750%
2026-01-07	33.0000	33.2877	31.7901	32.2500	-2.243%	465,766	+27.690%
2026-01-06	31.7100	33.1050	31.6400	32.9900	+3.255%	914,667	+24.826%
2026-01-05	31.4900	32.5650	31.4900	31.9500	+0.757%	844,972	+28.889%
2026-01-02	31.4400	31.8700	31.2900	31.7100	+1.504%	956,915	+29.864%
2025-12-31	31.4100	31.4900	31.0900	31.2400	-0.825%	528,015	+31.818%
2025-12-30	31.5700	31.8200	31.4100	31.5000	-0.380%	441,727	+30.730%
2025-12-29	31.6300	31.7900	31.4700	31.6200	-0.472%	390,546	+30.234%
2025-12-26	31.2900	31.8600	31.2400	31.7700	+1.307%	487,000	+29.619%
2025-12-24	31.2900	31.5100	31.1600	31.3600	+0.577%	242,149	+31.314%
2025-12-23	31.3500	31.5600	31.0200	31.1800	-0.511%	1,117,708	+32.072%
2025-12-22	31.2000	31.6000	31.1200	31.3400	+0.804%	577,318	+31.398%
2025-12-19	30.8800	31.1200	30.7800	31.0900	-0.032%	1,689,993	+32.454%
2025-12-18	31.0200	31.3200	30.7200	31.1000	+1.072%	1,048,244	+32.412%
2025-12-17	30.3400	31.1100	30.1000	30.7700	+0.885%	890,213	+33.832%
2025-12-16	30.5900	30.7800	30.1900	30.5000	+0.066%	856,141	+35.016%
2025-12-15	31.2300	31.2300	30.3101	30.4800	-1.550%	1,118,376	+35.105%
2025-12-12	31.2200	31.4900	30.7500	30.9600	-1.745%	682,191	+33.010%
2025-12-11	31.1200	31.8250	31.1200	31.5100	+1.253%	732,011	+30.689%
2025-12-10	30.1600	31.3900	30.1600	31.1200	+2.876%	1,583,565	+32.326%
2025-12-09	29.8600	30.7700	29.8600	30.2500	+0.901%	560,742	+36.132%
2025-12-08	30.7100	30.7500	29.9400	29.9800	-2.313%	791,093	+37.358%
2025-12-05	30.8200	31.7400	30.6300	30.6900	-0.808%	624,384	+34.181%
2025-12-04	31.3000	31.5100	30.7100	30.9400	-1.182%	548,521	+33.096%
2025-12-03	30.2400	31.5200	30.0900	31.3100	+3.710%	766,685	+31.523%
2025-12-02	30.7300	30.7300	30.0900	30.1900	-1.372%	640,865	+36.403%
2025-12-01	30.3700	31.0450	30.3700	30.6100	+0.065%	526,293	+34.531%
2025-11-28	30.4000	30.7650	30.2900	30.5900	+0.724%	197,172	+34.619%
2025-11-26	30.0600	30.6250	30.0600	30.3700	+0.297%	518,487	+35.594%
2025-11-25	29.4500	30.6200	29.4300	30.2800	+3.380%	614,022	+35.997%
2025-11-24	29.0500	29.3300	28.5000	29.2900	0.000%	639,521	+40.594%
2025-11-21	27.7000	29.5600	27.7000	29.2900	+6.587%	834,471	+40.594%
2025-11-20	28.3300	28.7400	27.4800	27.4800	-2.415%	907,465	+49.854%
2025-11-19	28.3700	28.4300	27.8540	28.1600	-0.530%	974,978	+46.236%
2025-11-18	28.2200	28.5000	27.7500	28.3100	+0.248%	946,629	+45.461%
2025-11-17	29.2500	29.2550	28.2200	28.2400	-3.585%	758,052	+45.822%
2025-11-14	29.6100	30.0450	29.1050	29.2900	-2.852%	1,068,536	+40.594%
2025-11-13	29.4000	30.6500	29.3250	30.1500	+2.342%	875,544	+36.584%
2025-11-12	29.9000	30.1900	29.4300	29.4600	-1.174%	807,762	+39.783%
2025-11-11	29.8400	29.8600	29.2100	29.8100	+0.607%	584,646	+38.142%
2025-11-10	30.0000	30.1500	28.8700	29.6300	-0.236%	734,251	+38.981%
2025-11-07	30.1000	30.7600	29.4200	29.7000	-1.558%	840,150	+38.653%
2025-11-06	30.9800	31.5450	30.1000	30.1700	-3.579%	688,785	+36.493%
2025-11-05	30.2100	32.0800	29.5200	31.2900	0.000%	1,752,461	+31.608%
2025-11-04	31.4400	31.8750	31.2400	31.2900	-2.463%	957,762	+31.608%
2025-11-03	31.7500	32.1700	31.2900	32.0800	+0.031%	638,370	+28.367%
2025-10-31	31.4000	32.2200	30.8100	32.0700	+1.713%	537,932	+28.407%
2025-10-30	31.4000	32.0400	31.2800	31.5300	-1.129%	564,071	+30.606%
2025-10-29	32.3000	32.7300	31.6400	31.8900	-2.178%	537,780	+29.131%
2025-10-28	32.5900	33.1050	32.2900	32.6000	-0.153%	482,653	+26.319%
2025-10-27	32.7800	33.0850	32.5600	32.6500	+0.061%	356,198	+26.126%
2025-10-24	33.0100	33.1300	32.5900	32.6300	+0.277%	463,442	+26.203%
2025-10-23	31.9500	32.6900	31.8950	32.5400	+2.327%	545,055	+26.552%
2025-10-22	32.1100	32.3200	31.7050	31.8000	-0.904%	333,843	+29.497%
2025-10-21	31.7500	32.3000	31.7500	32.0900	+0.501%	391,687	+28.327%
2025-10-20	31.5200	31.9800	31.4800	31.9300	+1.818%	369,074	+28.970%
2025-10-17	31.1600	31.4500	31.0650	31.3600	+0.610%	367,269	+31.314%
2025-10-16	31.3100	31.4500	30.7800	31.1700	-0.128%	521,973	+32.114%
2025-10-15	31.4000	31.6500	30.8800	31.2100	-0.128%	598,274	+31.945%
2025-10-14	30.3200	31.7800	30.3200	31.2500	+0.677%	641,436	+31.776%
2025-10-13	30.6800	31.1662	30.6100	31.0400	+2.206%	429,411	+32.668%
2025-10-10	31.6100	31.8200	30.2900	30.3700	-3.953%	486,474	+35.594%
2025-10-09	32.3300	32.3300	31.5101	31.6200	-1.495%	509,996	+30.234%
2025-10-08	32.1800	32.2300	31.7800	32.1000	+0.407%	333,465	+28.287%
2025-10-07	32.6300	32.8550	31.9200	31.9700	-1.812%	484,672	+28.808%
2025-10-06	32.9800	33.0200	32.3200	32.5600	-0.701%	559,420	+26.474%
2025-10-03	32.7400	33.1750	32.6400	32.7900	+0.645%	389,625	+25.587%
2025-10-02	31.9200	32.7500	31.8500	32.5800	+1.654%	513,227	+26.397%
2025-10-01	32.6500	33.0400	31.9000	32.0500	-2.731%	437,749	+28.487%
2025-09-30	32.4900	33.0000	32.0400	32.9500	+1.074%	731,088	+24.977%
2025-09-29	33.0000	33.0000	32.2600	32.6000	-0.731%	531,395	+26.319%
2025-09-26	32.6300	32.9100	32.4700	32.8400	+0.860%	747,235	+25.396%
2025-09-25	33.5000	33.6000	32.3600	32.5600	-3.469%	568,844	+26.474%
2025-09-24	34.3200	34.7200	33.5700	33.7300	-1.919%	562,243	+22.087%
2025-09-23	34.7800	35.2750	34.1000	34.3900	-1.007%	536,793	+19.744%
2025-09-22	35.1400	35.1400	34.6900	34.7400	-1.138%	515,863	+18.538%
2025-09-19	36.5000	36.5000	35.1000	35.1400	-3.276%	1,158,816	+17.188%
2025-09-18	36.2000	36.6492	35.9700	36.3300	+1.226%	603,133	+13.350%
2025-09-17	36.3700	36.8700	35.4200	35.8900	+0.335%	684,408	+14.739%
2025-09-16	35.8900	36.0300	35.5550	35.7700	-0.223%	437,170	+15.124%
2025-09-15	36.3700	36.6300	35.7300	35.8500	-0.967%	387,387	+14.868%
2025-09-12	36.7100	36.9200	36.0600	36.2000	-3.698%	458,067	+13.757%
2025-09-11	36.7400	37.6200	36.6850	37.5900	+3.043%	421,954	+9.550%
2025-09-10	36.7400	37.1600	36.2700	36.4800	-1.352%	347,727	+12.884%
2025-09-09	37.5800	37.7550	36.9500	36.9800	-2.324%	487,748	+11.357%
2025-09-08	37.7000	37.8850	36.7100	37.8600	+0.371%	405,011	+8.769%
2025-09-05	37.4700	38.3100	37.3800	37.7200	+1.126%	592,442	+9.173%
2025-09-04	36.7300	37.3600	36.2900	37.3000	+1.996%	339,766	+10.402%
2025-09-03	36.4800	36.9150	36.2600	36.5700	-0.164%	415,824	+12.606%
2025-09-02	36.4600	36.9611	36.0800	36.6300	-2.059%	332,435	+12.422%
2025-08-29	37.4000	37.6700	37.2050	37.4000	+0.457%	507,652	+10.107%
2025-08-28	37.6800	37.6800	36.8900	37.2300	-0.799%	466,113	+10.610%
2025-08-27	36.9300	37.7800	36.9300	37.5300	+0.996%	483,208	+9.726%
2025-08-26	37.7600	38.2200	37.0300	37.1600	-1.328%	879,931	+10.818%
2025-08-25	37.1300	37.7400	37.0850	37.6600	+0.373%	901,131	+9.347%
2025-08-22	35.7400	37.6950	35.5300	37.5200	+6.139%	608,436	+9.755%
2025-08-21	35.0800	35.5000	34.8000	35.3500	-0.366%	394,294	+16.492%
2025-08-20	35.7500	36.0350	35.4300	35.4800	-1.444%	454,509	+16.065%
2025-08-19	35.9500	36.3400	35.7600	36.0000	+0.671%	517,456	+14.389%
2025-08-18	35.4900	36.1200	35.4150	35.7600	+0.874%	552,380	+15.157%
2025-08-15	36.2500	36.3200	35.2500	35.4500	-1.801%	594,820	+16.164%
2025-08-14	35.7900	36.2800	35.5000	36.1000	-0.441%	624,835	+14.072%
2025-08-13	34.0400	36.2700	33.9100	36.2600	+6.930%	823,449	+13.569%
2025-08-12	33.1500	33.9300	32.9500	33.9100	+3.321%	545,626	+21.439%
2025-08-11	33.0000	33.2000	32.3500	32.8200	-0.122%	639,654	+25.472%
2025-08-08	33.3000	33.6457	32.8000	32.8600	-0.994%	630,225	+25.320%
2025-08-07	33.9400	34.0600	32.9900	33.1900	-0.420%	761,245	+24.074%
2025-08-06	34.2500	34.5000	33.2900	33.3300	-2.487%	914,408	+23.552%
2025-08-05	34.3900	34.7700	34.0400	34.1800	+0.529%	969,371	+20.480%
2025-08-04	33.9800	34.1700	33.6000	34.0000	+0.621%	1,010,082	+21.118%
2025-08-01	31.4000	33.9000	31.1500	33.7900	+7.032%	1,835,294	+21.870%
2025-07-31	31.4600	31.7300	31.1000	31.5700	-0.504%	996,246	+30.440%
2025-07-30	33.0000	33.0300	31.6300	31.7300	-4.081%	814,137	+29.783%
2025-07-29	33.7300	33.7300	32.8200	33.0800	-1.665%	664,900	+24.486%
2025-07-28	33.8700	34.1500	33.3184	33.6400	-0.971%	458,441	+22.414%
2025-07-25	33.6800	34.0600	33.1801	33.9700	+1.192%	557,177	+21.225%
2025-07-24	33.9500	34.3000	33.3800	33.5700	-1.985%	715,968	+22.669%
2025-07-23	33.7700	34.3200	33.2300	34.2500	+2.239%	943,009	+20.234%
2025-07-22	33.2100	33.6300	32.9700	33.5000	+1.423%	625,463	+22.925%
2025-07-21	32.6800	33.2000	32.5215	33.0300	+1.631%	818,447	+24.675%
2025-07-18	33.2900	33.2900	32.2000	32.5000	-1.931%	681,617	+26.708%
2025-07-17	33.1200	33.6328	33.0100	33.1400	+0.181%	899,884	+24.261%
2025-07-16	33.0000	33.1250	32.3400	33.0800	+0.121%	790,508	+24.486%
2025-07-15	33.8600	33.8800	33.0300	33.0400	-1.637%	554,220	+24.637%
2025-07-14	33.8900	34.1050	33.2900	33.5900	-1.812%	721,495	+22.596%
2025-07-11	34.1400	34.4500	33.9600	34.2100	-2.061%	893,617	+20.374%
2025-07-10	34.7400	35.7900	34.4200	34.9300	+0.808%	707,648	+17.893%
2025-07-09	33.8800	34.7800	33.3650	34.6500	+2.636%	1,400,207	+18.846%
2025-07-08	33.4300	34.6200	33.3900	33.7600	+1.840%	891,012	+21.979%
2025-07-07	33.9000	34.2700	33.0400	33.1500	-3.718%	516,715	+24.223%
2025-07-03	34.7300	34.7525	34.3000	34.4300	+0.029%	321,800	+19.605%
2025-07-02	33.8100	34.4650	33.4800	34.4200	+2.777%	919,956	+19.640%
2025-07-01	32.2000	33.8700	31.9100	33.4900	+3.652%	1,111,355	+22.962%
2025-06-30	32.8400	33.0300	32.2900	32.3100	-1.614%	919,632	+27.453%
2025-06-27	33.1000	33.4850	32.6950	32.8400	-0.635%	2,024,916	+25.396%
2025-06-26	33.1300	33.4100	32.9100	33.0500	+0.824%	810,902	+24.599%
2025-06-25	33.3400	33.8000	32.6500	32.7800	-3.475%	943,195	+25.625%
2025-06-24	34.1200	34.6900	33.8900	33.9600	+0.951%	709,088	+21.260%
2025-06-23	33.2700	33.7200	32.7350	33.6400	+0.598%	764,118	+22.414%
2025-06-20	34.1400	34.1700	33.3000	33.4400	-2.136%	849,704	+23.146%
2025-06-18	33.8700	34.7500	33.8700	34.1700	+0.382%	600,724	+20.515%
2025-06-17	34.6400	34.9100	33.9800	34.0400	-2.548%	633,179	+20.975%
2025-06-16	34.9300	35.3500	34.4100	34.9300	+1.837%	873,114	+17.893%
2025-06-13	34.9900	35.4900	34.1800	34.3000	-3.975%	624,061	+20.058%
2025-06-12	35.6000	35.9000	35.1500	35.7200	-0.943%	701,837	+15.286%
2025-06-11	37.6700	37.6700	35.7400	36.0600	-4.070%	1,008,597	+14.199%
2025-06-10	37.8500	38.2800	37.5600	37.5900	+0.053%	535,584	+9.550%
2025-06-09	37.3700	38.0800	37.2400	37.5700	+1.431%	356,537	+9.609%
2025-06-06	37.2600	37.3400	36.8200	37.0400	+1.954%	400,485	+11.177%
2025-06-05	36.7500	36.9800	36.1850	36.3300	-0.384%	451,785	+13.350%
2025-06-04	36.5100	37.0173	36.3800	36.4700	-0.301%	393,332	+12.915%
2025-06-03	35.8900	36.8900	35.3001	36.5800	+2.036%	465,461	+12.575%
2025-06-02	36.0600	36.0600	35.3500	35.8500	-0.775%	359,849	+14.868%
2025-05-30	36.2600	36.4100	35.6400	36.1300	-1.176%	612,461	+13.977%
2025-05-29	36.7400	36.8905	36.0500	36.5600	+0.605%	316,636	+12.637%
2025-05-28	37.0500	37.2600	36.2800	36.3400	-2.521%	371,778	+13.319%
2025-05-27	36.7500	37.3500	36.5400	37.2800	+3.902%	426,427	+10.461%
2025-05-23	35.2400	36.0150	35.1401	35.8800	-0.719%	408,241	+14.771%
2025-05-22	35.7900	36.3400	35.6300	36.1400	+0.333%	421,591	+13.946%
2025-05-21	36.7500	36.9400	35.9700	36.0200	-3.509%	386,882	+14.325%
2025-05-20	37.4400	37.7600	37.1000	37.3300	-0.214%	284,682	+10.313%
2025-05-19	36.9700	37.5600	36.8900	37.4100	-0.979%	292,830	+10.078%
2025-05-16	37.9100	38.0500	37.4850	37.7800	-0.553%	511,039	+8.999%
2025-05-15	37.7800	38.0700	37.3750	37.9900	-0.105%	437,872	+8.397%
2025-05-14	38.4800	38.4800	37.7600	38.0300	-1.959%	497,423	+8.283%
2025-05-13	39.0600	39.2200	38.5800	38.7900	-0.564%	644,915	+6.161%
2025-05-12	39.2300	40.1650	38.5650	39.0100	+6.005%	658,546	+5.563%
2025-05-09	37.1600	37.4000	36.6000	36.8000	-1.420%	483,698	+11.902%
2025-05-08	36.6800	37.7200	36.4450	37.3300	+3.350%	1,045,287	+10.313%
2025-05-07	35.4600	36.4500	35.4400	36.1200	+1.833%	989,135	+14.009%
2025-05-06	35.5800	36.9800	35.4500	35.4700	+4.324%	1,160,700	+16.098%
2025-05-05	33.7800	34.5200	33.5500	34.0000	-0.585%	1,060,861	+21.118%
2025-05-02	33.8600	34.6195	33.5650	34.2000	+2.334%	410,092	+20.409%
2025-05-01	33.4800	33.9500	33.1300	33.4200	+0.330%	487,394	+23.220%
2025-04-30	33.0100	33.4500	32.3400	33.3100	-0.508%	555,216	+23.627%
2025-04-29	33.2400	33.8700	33.0500	33.4800	+0.601%	390,068	+22.999%
2025-04-28	33.2900	33.8000	32.8200	33.2800	-0.180%	518,273	+23.738%
2025-04-25	33.0900	33.4500	32.8800	33.3400	-1.010%	361,884	+23.515%
2025-04-24	32.8300	33.7400	32.5101	33.6800	+3.092%	492,998	+22.268%
2025-04-23	33.5500	34.5000	32.5850	32.6700	+1.744%	643,247	+26.048%
2025-04-22	31.4200	32.2400	31.2200	32.1100	+4.321%	497,915	+28.247%
2025-04-21	30.9600	30.9600	30.3800	30.7800	-1.346%	400,937	+33.788%
2025-04-17	31.0300	31.8050	30.6950	31.2000	+1.266%	580,916	+31.987%
2025-04-16	31.5800	31.9200	30.3100	30.8100	-2.592%	582,607	+33.658%
2025-04-15	31.4800	32.0600	31.3100	31.6300	-0.409%	665,930	+30.193%
2025-04-14	31.9200	31.9200	31.0650	31.7600	+2.024%	738,024	+29.660%

.dark-mode .zKQYVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKQYVv{ color: #333333; background-color: white; border: 2px solid #333333; }AVNTAvient Corporationstock NYSE

AVNT
Avient Corporation
stock NYSE