Dark

AVNT
Avient Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:50 PM EDT

36.33USD-1.062%(-0.39)630,803

22.29Bid 44.81Ask 22.52Spread

Pre-market

0.00USD-100.000%(-35.92)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

36.32USD-0.028%(-0.01)199,104

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.6900	36.6900	35.9200	36.3300	-0.954%	630,803	0.000%
2026-07-30	36.7900	36.7900	35.9400	36.6800	+2.116%	662,757	-0.954%
2026-07-29	36.7900	36.9000	35.5700	35.9200	-3.285%	880,879	+1.141%
2026-07-28	36.9000	38.0600	36.9000	37.1400	+1.921%	631,995	-2.181%
2026-07-27	37.9100	38.1900	36.2300	36.4400	-3.085%	609,582	-0.302%
2026-07-24	36.8300	37.7100	36.7100	37.6000	+2.620%	537,403	-3.378%
2026-07-23	36.3300	36.8400	36.0750	36.6400	-1.927%	746,525	-0.846%
2026-07-22	37.1800	37.9450	37.1800	37.3600	+1.247%	559,410	-2.757%
2026-07-21	36.2700	36.9400	35.7800	36.9000	+2.188%	503,393	-1.545%
2026-07-20	36.7600	36.7600	35.9500	36.1100	-2.326%	545,804	+0.609%
2026-07-17	37.5600	38.2800	36.7300	36.9700	-2.889%	866,487	-1.731%
2026-07-16	36.0000	38.1050	35.9850	38.0700	+6.163%	1,117,151	-4.571%
2026-07-15	35.9800	36.5000	35.7200	35.8600	+0.140%	523,578	+1.311%
2026-07-14	36.1500	36.4100	35.2700	35.8100	+0.675%	548,987	+1.452%
2026-07-13	36.0400	36.4900	35.3250	35.5700	-1.277%	538,697	+2.137%
2026-07-10	36.2900	36.6473	36.0100	36.0300	+0.139%	849,049	+0.833%
2026-07-09	35.9500	36.2900	35.4700	35.9800	+0.700%	678,012	+0.973%
2026-07-08	37.5700	37.5700	34.9500	35.7300	-6.220%	1,310,859	+1.679%
2026-07-07	38.8900	39.3217	37.9400	38.1000	-2.031%	1,423,163	-4.646%
2026-07-06	37.4400	39.0400	37.0600	38.8900	+4.235%	1,518,969	-6.583%
2026-07-02	36.9100	37.5200	36.5100	37.3100	+1.331%	713,837	-2.627%
2026-07-01	36.8900	37.6350	36.6100	36.8200	-0.379%	839,899	-1.331%
2026-06-30	37.0900	37.2250	36.7050	36.9600	+0.326%	798,311	-1.705%
2026-06-29	37.3800	37.3800	36.1400	36.8400	-2.822%	1,088,827	-1.384%
2026-06-26	36.6500	37.9700	36.4100	37.9100	+2.459%	3,039,110	-4.168%
2026-06-25	36.9800	37.5700	36.5200	37.0000	+0.489%	1,251,033	-1.811%
2026-06-24	35.5600	36.8700	35.3900	36.8200	+2.935%	993,494	-1.331%
2026-06-23	36.7300	36.9750	35.7200	35.7700	-4.050%	786,795	+1.566%
2026-06-22	37.4100	37.8800	36.8100	37.2800	-1.009%	919,504	-2.548%
2026-06-18	36.8900	37.7100	36.5800	37.6600	+2.170%	1,437,933	-3.532%
2026-06-17	37.6200	38.3200	36.7900	36.8600	-2.150%	929,100	-1.438%
2026-06-16	37.6400	38.2900	37.5600	37.6700	+0.346%	976,343	-3.557%
2026-06-15	38.2100	38.8000	37.3400	37.5400	-0.583%	1,122,322	-3.223%
2026-06-12	37.0900	38.0300	37.0900	37.7600	+3.395%	1,042,960	-3.787%
2026-06-11	35.5700	36.5800	35.3050	36.5200	+4.432%	917,109	-0.520%
2026-06-10	35.4700	35.6700	34.7200	34.9700	-1.354%	993,060	+3.889%
2026-06-09	35.3500	35.9800	34.8400	35.4500	+2.783%	844,352	+2.482%
2026-06-08	33.9600	34.5600	33.5350	34.4900	+1.621%	1,067,407	+5.335%
2026-06-05	34.0000	34.2800	33.8200	33.9400	-0.586%	487,505	+7.042%
2026-06-04	34.9700	34.9800	33.8200	34.1400	-1.043%	578,327	+6.415%
2026-06-03	34.8800	35.4500	34.4800	34.5000	-2.016%	637,469	+5.304%
2026-06-02	34.6300	35.2800	34.4300	35.2100	+1.734%	494,706	+3.181%
2026-06-01	34.8400	35.0600	33.5800	34.6100	-2.287%	825,663	+4.970%
2026-05-29	36.2900	36.3500	35.3800	35.4200	-2.101%	619,612	+2.569%
2026-05-28	36.0700	36.6700	35.2900	36.1800	-0.138%	594,192	+0.415%
2026-05-27	35.7500	36.3999	35.7100	36.2300	+2.664%	635,517	+0.276%
2026-05-26	34.6200	35.6600	34.4950	35.2900	+2.856%	1,256,810	+2.947%
2026-05-22	34.3200	34.4600	33.7900	34.3100	+0.557%	625,774	+5.887%
2026-05-21	33.6400	34.2600	32.8150	34.1200	+0.887%	730,675	+6.477%
2026-05-20	32.7800	33.8500	32.2717	33.8200	+3.615%	687,760	+7.422%
2026-05-19	33.1900	33.1900	32.2300	32.6400	-2.712%	786,927	+11.305%
2026-05-18	34.0200	34.3600	33.4550	33.5500	-0.651%	916,272	+8.286%
2026-05-15	34.3700	34.5400	33.5800	33.7700	-2.848%	646,846	+7.581%
2026-05-14	34.6700	35.1600	34.1800	34.7600	+1.253%	1,210,942	+4.517%
2026-05-13	35.2800	35.2850	34.2900	34.3300	-2.638%	1,348,956	+5.826%
2026-05-12	35.8600	36.0500	34.7500	35.2600	-2.028%	625,334	+3.035%
2026-05-11	37.0800	37.2350	35.9500	35.9900	-2.440%	805,996	+0.945%
2026-05-08	36.2700	37.4500	35.3800	36.8900	+1.013%	991,999	-1.518%
2026-05-07	38.7900	39.5050	36.4300	36.5200	-3.488%	761,199	-0.520%
2026-05-06	38.1200	38.4900	37.6944	37.8400	+1.857%	766,679	-3.990%
2026-05-05	35.9400	37.3250	35.7300	37.1500	+4.325%	781,503	-2.207%
2026-05-04	36.5100	36.7100	35.3200	35.6100	-3.128%	609,376	+2.022%
2026-05-01	37.3300	37.4100	36.6350	36.7600	-0.863%	452,681	-1.170%
2026-04-30	36.1000	37.3100	35.9600	37.0800	+2.488%	511,715	-2.023%
2026-04-29	36.5800	36.7250	35.9400	36.1800	-1.871%	333,589	+0.415%
2026-04-28	37.3400	37.9700	36.4850	36.8700	-0.780%	338,103	-1.465%
2026-04-27	37.4000	37.7100	36.5400	37.1600	-1.065%	438,451	-2.234%
2026-04-24	37.1500	37.6100	36.7300	37.5600	+1.267%	387,245	-3.275%
2026-04-23	37.3800	37.3950	36.5500	37.0900	-0.430%	405,965	-2.049%
2026-04-22	38.4600	38.5950	37.1800	37.2500	-2.180%	445,754	-2.470%
2026-04-21	38.5900	38.7000	37.4050	38.0800	-1.091%	476,313	-4.596%
2026-04-20	38.3100	38.6400	38.1400	38.5000	-0.130%	338,725	-5.636%
2026-04-17	38.1700	39.2900	37.9200	38.5500	+2.445%	575,145	-5.759%
2026-04-16	37.6700	38.0400	37.4800	37.6300	+0.320%	640,328	-3.455%
2026-04-15	37.7400	37.9900	37.4000	37.5100	-1.081%	682,863	-3.146%
2026-04-14	37.7300	38.0200	37.3000	37.9200	+0.344%	489,560	-4.193%
2026-04-13	38.0000	38.7550	37.0300	37.7900	-1.099%	459,031	-3.863%
2026-04-10	37.8000	38.2750	37.3900	38.2100	+2.029%	589,846	-4.920%
2026-04-09	36.7900	37.4950	36.5350	37.4500	+1.080%	399,318	-2.991%
2026-04-08	36.4600	37.1650	35.5325	37.0500	+6.711%	787,808	-1.943%
2026-04-07	34.6100	34.8200	34.0800	34.7200	0.000%	667,486	+4.637%
2026-04-06	34.7100	34.9250	34.0800	34.7200	-0.998%	697,014	+4.637%
2026-04-02	35.8000	36.2500	35.0400	35.0700	-3.654%	588,373	+3.593%
2026-04-01	36.4200	37.1900	36.3800	36.4000	+0.275%	654,022	-0.192%
2026-03-31	36.0800	36.6900	35.6000	36.3000	+2.138%	614,658	+0.083%
2026-03-30	36.1700	36.1700	35.2000	35.5400	-0.028%	870,437	+2.223%
2026-03-27	35.9200	36.3714	35.5000	35.5500	-1.877%	670,438	+2.194%
2026-03-26	35.8900	36.7800	35.8900	36.2300	-0.110%	891,976	+0.276%
2026-03-25	34.8800	36.4700	34.4700	36.2700	+5.682%	1,283,498	+0.165%
2026-03-24	32.9400	34.5450	32.8700	34.3200	+2.570%	678,236	+5.857%
2026-03-23	33.0500	33.8400	32.6000	33.4600	+4.857%	859,269	+8.577%
2026-03-20	32.0600	32.1300	31.5500	31.9100	-0.406%	1,593,598	+13.851%
2026-03-19	32.1900	32.4400	31.5800	32.0400	-2.644%	1,570,630	+13.390%
2026-03-18	33.7600	34.1300	32.9000	32.9100	-3.461%	857,364	+10.392%
2026-03-17	34.3600	34.9250	34.0300	34.0900	-0.757%	748,062	+6.571%
2026-03-16	34.5500	34.7900	34.1300	34.3500	+0.204%	763,008	+5.764%
2026-03-13	34.8900	35.2400	34.1100	34.2800	-0.724%	766,156	+5.980%
2026-03-12	34.9700	35.1100	34.2650	34.5300	-2.595%	766,847	+5.213%
2026-03-11	35.6900	36.2400	35.0650	35.4500	-1.391%	528,461	+2.482%
2026-03-10	36.4600	37.4100	35.8300	35.9500	-1.830%	477,813	+1.057%
2026-03-09	35.9200	36.8300	35.2200	36.6200	+0.082%	757,036	-0.792%
2026-03-06	38.4000	38.4000	36.3950	36.5900	-6.276%	879,172	-0.711%
2026-03-05	39.6400	40.0100	39.0200	39.0400	-2.155%	792,229	-6.942%
2026-03-04	40.0000	40.2900	39.3500	39.9000	-0.375%	666,840	-8.947%
2026-03-03	39.6100	40.4100	38.8400	40.0500	-2.030%	570,491	-9.288%
2026-03-02	40.3700	41.1250	39.3700	40.8800	-0.463%	614,216	-11.130%
2026-02-27	40.6400	41.2500	40.0800	41.0700	-0.097%	817,988	-11.541%
2026-02-26	41.7800	42.3600	40.7250	41.1100	-1.320%	900,723	-11.627%
2026-02-25	42.5000	42.6600	41.2100	41.6600	-1.513%	712,029	-12.794%
2026-02-24	42.3500	43.4900	42.2400	42.3000	+0.451%	552,331	-14.113%
2026-02-23	41.9800	42.5100	40.9200	42.1100	-1.081%	771,262	-13.726%
2026-02-20	42.4600	43.2100	41.8300	42.5700	+0.141%	604,707	-14.658%
2026-02-19	43.0500	43.2700	41.7400	42.5100	-1.779%	710,443	-14.538%
2026-02-18	43.0600	43.9200	42.6800	43.2800	+0.558%	929,700	-16.058%
2026-02-17	43.0100	43.2350	42.3750	43.0400	+0.678%	943,229	-15.590%
2026-02-13	43.0900	44.0500	42.4900	42.7500	+2.175%	1,178,263	-15.018%
2026-02-12	41.8500	44.8500	40.5250	41.8400	+2.373%	1,902,778	-13.169%
2026-02-11	40.5500	40.9450	39.7900	40.8700	+1.971%	1,280,671	-11.108%
2026-02-10	39.3700	40.3100	39.3650	40.0800	+2.743%	595,026	-9.356%
2026-02-09	38.6900	39.1750	38.3000	39.0100	+0.645%	552,897	-6.870%
2026-02-06	38.5700	39.0800	38.4950	38.7600	+1.175%	795,805	-6.269%
2026-02-05	38.9600	39.3600	37.7750	38.3100	-2.320%	718,584	-5.168%
2026-02-04	37.8800	39.3500	37.6200	39.2200	+4.866%	949,501	-7.369%
2026-02-03	36.5500	37.8900	36.5500	37.4000	+2.326%	796,812	-2.861%
2026-02-02	36.0100	37.0850	35.9500	36.5500	+1.107%	844,210	-0.602%
2026-01-30	35.6300	36.3700	35.6300	36.1500	+0.389%	2,619,643	+0.498%
2026-01-29	36.3500	36.7500	35.3500	36.0100	-0.415%	1,021,064	+0.889%
2026-01-28	36.8400	36.8600	35.8600	36.1600	-1.498%	934,585	+0.470%
2026-01-27	36.9100	37.3500	36.4000	36.7100	-0.650%	650,394	-1.035%
2026-01-26	37.6700	37.7700	36.3700	36.9500	-1.203%	1,041,253	-1.678%
2026-01-23	37.3800	37.6600	36.9700	37.4000	-0.638%	801,173	-2.861%
2026-01-22	37.0500	37.6700	37.0150	37.6400	+2.116%	905,033	-3.480%
2026-01-21	36.2600	37.0600	35.8975	36.8600	+3.076%	816,043	-1.438%
2026-01-20	35.0400	36.0400	35.0400	35.7600	+0.309%	1,286,868	+1.594%
2026-01-16	35.8000	35.8300	35.4550	35.6500	-0.972%	1,151,520	+1.907%
2026-01-15	35.1500	36.2600	34.8900	36.0000	+2.916%	1,167,732	+0.917%
2026-01-14	34.7600	35.4199	34.3100	34.9800	+0.865%	668,112	+3.859%
2026-01-13	34.3300	34.7400	33.9500	34.6800	+0.990%	565,067	+4.758%
2026-01-12	34.1800	34.7000	33.8281	34.3400	+0.146%	633,056	+5.795%
2026-01-09	33.7100	34.5800	33.3100	34.2900	+3.878%	909,581	+5.949%
2026-01-08	31.8200	33.4300	31.7000	33.0100	+2.357%	841,396	+10.058%
2026-01-07	33.0000	33.2877	31.7901	32.2500	-2.243%	465,766	+12.651%
2026-01-06	31.7100	33.1050	31.6400	32.9900	+3.255%	914,667	+10.124%
2026-01-05	31.4900	32.5650	31.4900	31.9500	+0.757%	844,972	+13.709%
2026-01-02	31.4400	31.8700	31.2900	31.7100	+1.504%	956,915	+14.570%
2025-12-31	31.4100	31.4900	31.0900	31.2400	-0.825%	528,015	+16.293%
2025-12-30	31.5700	31.8200	31.4100	31.5000	-0.380%	441,727	+15.333%
2025-12-29	31.6300	31.7900	31.4700	31.6200	-0.472%	390,546	+14.896%
2025-12-26	31.2900	31.8600	31.2400	31.7700	+1.307%	487,000	+14.353%
2025-12-24	31.2900	31.5100	31.1600	31.3600	+0.577%	242,149	+15.848%
2025-12-23	31.3500	31.5600	31.0200	31.1800	-0.511%	1,117,708	+16.517%
2025-12-22	31.2000	31.6000	31.1200	31.3400	+0.804%	577,318	+15.922%
2025-12-19	30.8800	31.1200	30.7800	31.0900	-0.032%	1,689,993	+16.854%
2025-12-18	31.0200	31.3200	30.7200	31.1000	+1.072%	1,048,244	+16.817%
2025-12-17	30.3400	31.1100	30.1000	30.7700	+0.885%	890,213	+18.070%
2025-12-16	30.5900	30.7800	30.1900	30.5000	+0.066%	856,141	+19.115%
2025-12-15	31.2300	31.2300	30.3101	30.4800	-1.550%	1,118,376	+19.193%
2025-12-12	31.2200	31.4900	30.7500	30.9600	-1.745%	682,191	+17.345%
2025-12-11	31.1200	31.8250	31.1200	31.5100	+1.253%	732,011	+15.297%
2025-12-10	30.1600	31.3900	30.1600	31.1200	+2.876%	1,583,565	+16.742%
2025-12-09	29.8600	30.7700	29.8600	30.2500	+0.901%	560,742	+20.099%
2025-12-08	30.7100	30.7500	29.9400	29.9800	-2.313%	791,093	+21.181%
2025-12-05	30.8200	31.7400	30.6300	30.6900	-0.808%	624,384	+18.377%
2025-12-04	31.3000	31.5100	30.7100	30.9400	-1.182%	548,521	+17.421%
2025-12-03	30.2400	31.5200	30.0900	31.3100	+3.710%	766,685	+16.033%
2025-12-02	30.7300	30.7300	30.0900	30.1900	-1.372%	640,865	+20.338%
2025-12-01	30.3700	31.0450	30.3700	30.6100	+0.065%	526,293	+18.687%
2025-11-28	30.4000	30.7650	30.2900	30.5900	+0.724%	197,172	+18.764%
2025-11-26	30.0600	30.6250	30.0600	30.3700	+0.297%	518,487	+19.625%
2025-11-25	29.4500	30.6200	29.4300	30.2800	+3.380%	614,022	+19.980%
2025-11-24	29.0500	29.3300	28.5000	29.2900	0.000%	639,521	+24.036%
2025-11-21	27.7000	29.5600	27.7000	29.2900	+6.587%	834,471	+24.036%
2025-11-20	28.3300	28.7400	27.4800	27.4800	-2.415%	907,465	+32.205%
2025-11-19	28.3700	28.4300	27.8540	28.1600	-0.530%	974,978	+29.013%
2025-11-18	28.2200	28.5000	27.7500	28.3100	+0.248%	946,629	+28.329%
2025-11-17	29.2500	29.2550	28.2200	28.2400	-3.585%	758,052	+28.647%
2025-11-14	29.6100	30.0450	29.1050	29.2900	-2.852%	1,068,536	+24.036%
2025-11-13	29.4000	30.6500	29.3250	30.1500	+2.342%	875,544	+20.498%
2025-11-12	29.9000	30.1900	29.4300	29.4600	-1.174%	807,762	+23.320%
2025-11-11	29.8400	29.8600	29.2100	29.8100	+0.607%	584,646	+21.872%
2025-11-10	30.0000	30.1500	28.8700	29.6300	-0.236%	734,251	+22.612%
2025-11-07	30.1000	30.7600	29.4200	29.7000	-1.558%	840,150	+22.323%
2025-11-06	30.9800	31.5450	30.1000	30.1700	-3.579%	688,785	+20.418%
2025-11-05	30.2100	32.0800	29.5200	31.2900	0.000%	1,752,461	+16.107%
2025-11-04	31.4400	31.8750	31.2400	31.2900	-2.463%	957,762	+16.107%
2025-11-03	31.7500	32.1700	31.2900	32.0800	+0.031%	638,370	+13.248%
2025-10-31	31.4000	32.2200	30.8100	32.0700	+1.713%	537,932	+13.283%
2025-10-30	31.4000	32.0400	31.2800	31.5300	-1.129%	564,071	+15.224%
2025-10-29	32.3000	32.7300	31.6400	31.8900	-2.178%	537,780	+13.923%
2025-10-28	32.5900	33.1050	32.2900	32.6000	-0.153%	482,653	+11.442%
2025-10-27	32.7800	33.0850	32.5600	32.6500	+0.061%	356,198	+11.271%
2025-10-24	33.0100	33.1300	32.5900	32.6300	+0.277%	463,442	+11.339%
2025-10-23	31.9500	32.6900	31.8950	32.5400	+2.327%	545,055	+11.647%
2025-10-22	32.1100	32.3200	31.7050	31.8000	-0.904%	333,843	+14.245%
2025-10-21	31.7500	32.3000	31.7500	32.0900	+0.501%	391,687	+13.213%
2025-10-20	31.5200	31.9800	31.4800	31.9300	+1.818%	369,074	+13.780%
2025-10-17	31.1600	31.4500	31.0650	31.3600	+0.610%	367,269	+15.848%
2025-10-16	31.3100	31.4500	30.7800	31.1700	-0.128%	521,973	+16.554%
2025-10-15	31.4000	31.6500	30.8800	31.2100	-0.128%	598,274	+16.405%
2025-10-14	30.3200	31.7800	30.3200	31.2500	+0.677%	641,436	+16.256%
2025-10-13	30.6800	31.1662	30.6100	31.0400	+2.206%	429,411	+17.043%
2025-10-10	31.6100	31.8200	30.2900	30.3700	-3.953%	486,474	+19.625%
2025-10-09	32.3300	32.3300	31.5101	31.6200	-1.495%	509,996	+14.896%
2025-10-08	32.1800	32.2300	31.7800	32.1000	+0.407%	333,465	+13.178%
2025-10-07	32.6300	32.8550	31.9200	31.9700	-1.812%	484,672	+13.638%
2025-10-06	32.9800	33.0200	32.3200	32.5600	-0.701%	559,420	+11.579%
2025-10-03	32.7400	33.1750	32.6400	32.7900	+0.645%	389,625	+10.796%
2025-10-02	31.9200	32.7500	31.8500	32.5800	+1.654%	513,227	+11.510%
2025-10-01	32.6500	33.0400	31.9000	32.0500	-2.731%	437,749	+13.354%
2025-09-30	32.4900	33.0000	32.0400	32.9500	+1.074%	731,088	+10.258%
2025-09-29	33.0000	33.0000	32.2600	32.6000	-0.731%	531,395	+11.442%
2025-09-26	32.6300	32.9100	32.4700	32.8400	+0.860%	747,235	+10.627%
2025-09-25	33.5000	33.6000	32.3600	32.5600	-3.469%	568,844	+11.579%
2025-09-24	34.3200	34.7200	33.5700	33.7300	-1.919%	562,243	+7.708%
2025-09-23	34.7800	35.2750	34.1000	34.3900	-1.007%	536,793	+5.641%
2025-09-22	35.1400	35.1400	34.6900	34.7400	-1.138%	515,863	+4.577%
2025-09-19	36.5000	36.5000	35.1000	35.1400	-3.276%	1,158,816	+3.386%
2025-09-18	36.2000	36.6492	35.9700	36.3300	+1.226%	603,133	0.000%
2025-09-17	36.3700	36.8700	35.4200	35.8900	+0.335%	684,408	+1.226%
2025-09-16	35.8900	36.0300	35.5550	35.7700	-0.223%	437,170	+1.566%
2025-09-15	36.3700	36.6300	35.7300	35.8500	-0.967%	387,387	+1.339%
2025-09-12	36.7100	36.9200	36.0600	36.2000	-3.698%	458,067	+0.359%
2025-09-11	36.7400	37.6200	36.6850	37.5900	+3.043%	421,954	-3.352%
2025-09-10	36.7400	37.1600	36.2700	36.4800	-1.352%	347,727	-0.411%
2025-09-09	37.5800	37.7550	36.9500	36.9800	-2.324%	487,748	-1.758%
2025-09-08	37.7000	37.8850	36.7100	37.8600	+0.371%	405,011	-4.041%
2025-09-05	37.4700	38.3100	37.3800	37.7200	+1.126%	592,442	-3.685%
2025-09-04	36.7300	37.3600	36.2900	37.3000	+1.996%	339,766	-2.601%
2025-09-03	36.4800	36.9150	36.2600	36.5700	-0.164%	415,824	-0.656%
2025-09-02	36.4600	36.9611	36.0800	36.6300	-2.059%	332,435	-0.819%
2025-08-29	37.4000	37.6700	37.2050	37.4000	+0.457%	507,652	-2.861%
2025-08-28	37.6800	37.6800	36.8900	37.2300	-0.799%	466,113	-2.417%
2025-08-27	36.9300	37.7800	36.9300	37.5300	+0.996%	483,208	-3.197%
2025-08-26	37.7600	38.2200	37.0300	37.1600	-1.328%	879,931	-2.234%
2025-08-25	37.1300	37.7400	37.0850	37.6600	+0.373%	901,131	-3.532%
2025-08-22	35.7400	37.6950	35.5300	37.5200	+6.139%	608,436	-3.172%
2025-08-21	35.0800	35.5000	34.8000	35.3500	-0.366%	394,294	+2.772%
2025-08-20	35.7500	36.0350	35.4300	35.4800	-1.444%	454,509	+2.396%
2025-08-19	35.9500	36.3400	35.7600	36.0000	+0.671%	517,456	+0.917%
2025-08-18	35.4900	36.1200	35.4150	35.7600	+0.874%	552,380	+1.594%
2025-08-15	36.2500	36.3200	35.2500	35.4500	-1.801%	594,820	+2.482%
2025-08-14	35.7900	36.2800	35.5000	36.1000	-0.441%	624,835	+0.637%
2025-08-13	34.0400	36.2700	33.9100	36.2600	+6.930%	823,449	+0.193%
2025-08-12	33.1500	33.9300	32.9500	33.9100	+3.321%	545,626	+7.137%
2025-08-11	33.0000	33.2000	32.3500	32.8200	-0.122%	639,654	+10.695%
2025-08-08	33.3000	33.6457	32.8000	32.8600	-0.994%	630,225	+10.560%
2025-08-07	33.9400	34.0600	32.9900	33.1900	-0.420%	761,245	+9.461%
2025-08-06	34.2500	34.5000	33.2900	33.3300	-2.487%	914,408	+9.001%
2025-08-05	34.3900	34.7700	34.0400	34.1800	+0.529%	969,371	+6.290%
2025-08-04	33.9800	34.1700	33.6000	34.0000	+0.621%	1,010,082	+6.853%
2025-08-01	31.4000	33.9000	31.1500	33.7900	+7.032%	1,835,294	+7.517%
2025-07-31	31.4600	31.7300	31.1000	31.5700	-0.504%	996,246	+15.078%
2025-07-30	33.0000	33.0300	31.6300	31.7300	-4.081%	814,137	+14.497%
2025-07-29	33.7300	33.7300	32.8200	33.0800	-1.665%	664,900	+9.825%
2025-07-28	33.8700	34.1500	33.3184	33.6400	-0.971%	458,441	+7.996%
2025-07-25	33.6800	34.0600	33.1801	33.9700	+1.192%	557,177	+6.947%
2025-07-24	33.9500	34.3000	33.3800	33.5700	-1.985%	715,968	+8.222%
2025-07-23	33.7700	34.3200	33.2300	34.2500	+2.239%	943,009	+6.073%
2025-07-22	33.2100	33.6300	32.9700	33.5000	+1.423%	625,463	+8.448%
2025-07-21	32.6800	33.2000	32.5215	33.0300	+1.631%	818,447	+9.991%
2025-07-18	33.2900	33.2900	32.2000	32.5000	-1.931%	681,617	+11.785%
2025-07-17	33.1200	33.6328	33.0100	33.1400	+0.181%	899,884	+9.626%
2025-07-16	33.0000	33.1250	32.3400	33.0800	+0.121%	790,508	+9.825%
2025-07-15	33.8600	33.8800	33.0300	33.0400	-1.637%	554,220	+9.958%
2025-07-14	33.8900	34.1050	33.2900	33.5900	-1.812%	721,495	+8.157%
2025-07-11	34.1400	34.4500	33.9600	34.2100	-2.061%	893,617	+6.197%
2025-07-10	34.7400	35.7900	34.4200	34.9300	+0.808%	707,648	+4.008%
2025-07-09	33.8800	34.7800	33.3650	34.6500	+2.636%	1,400,207	+4.848%
2025-07-08	33.4300	34.6200	33.3900	33.7600	+1.840%	891,012	+7.613%
2025-07-07	33.9000	34.2700	33.0400	33.1500	-3.718%	516,715	+9.593%
2025-07-03	34.7300	34.7525	34.3000	34.4300	+0.029%	321,800	+5.518%
2025-07-02	33.8100	34.4650	33.4800	34.4200	+2.777%	919,956	+5.549%
2025-07-01	32.2000	33.8700	31.9100	33.4900	+3.652%	1,111,355	+8.480%
2025-06-30	32.8400	33.0300	32.2900	32.3100	-1.614%	919,632	+12.442%
2025-06-27	33.1000	33.4850	32.6950	32.8400	-0.635%	2,024,916	+10.627%
2025-06-26	33.1300	33.4100	32.9100	33.0500	+0.824%	810,902	+9.924%
2025-06-25	33.3400	33.8000	32.6500	32.7800	-3.475%	943,195	+10.830%
2025-06-24	34.1200	34.6900	33.8900	33.9600	+0.951%	709,088	+6.979%
2025-06-23	33.2700	33.7200	32.7350	33.6400	+0.598%	764,118	+7.996%
2025-06-20	34.1400	34.1700	33.3000	33.4400	-2.136%	849,704	+8.642%
2025-06-18	33.8700	34.7500	33.8700	34.1700	+0.382%	600,724	+6.321%
2025-06-17	34.6400	34.9100	33.9800	34.0400	-2.548%	633,179	+6.727%
2025-06-16	34.9300	35.3500	34.4100	34.9300	+1.837%	873,114	+4.008%
2025-06-13	34.9900	35.4900	34.1800	34.3000	-3.975%	624,061	+5.918%
2025-06-12	35.6000	35.9000	35.1500	35.7200	-0.943%	701,837	+1.708%
2025-06-11	37.6700	37.6700	35.7400	36.0600	-4.070%	1,008,597	+0.749%
2025-06-10	37.8500	38.2800	37.5600	37.5900	+0.053%	535,584	-3.352%
2025-06-09	37.3700	38.0800	37.2400	37.5700	+1.431%	356,537	-3.301%
2025-06-06	37.2600	37.3400	36.8200	37.0400	+1.954%	400,485	-1.917%
2025-06-05	36.7500	36.9800	36.1850	36.3300	-0.384%	451,785	0.000%
2025-06-04	36.5100	37.0173	36.3800	36.4700	-0.301%	393,332	-0.384%
2025-06-03	35.8900	36.8900	35.3001	36.5800	+2.036%	465,461	-0.683%
2025-06-02	36.0600	36.0600	35.3500	35.8500	-0.775%	359,849	+1.339%
2025-05-30	36.2600	36.4100	35.6400	36.1300	-1.176%	612,461	+0.554%
2025-05-29	36.7400	36.8905	36.0500	36.5600	+0.605%	316,636	-0.629%
2025-05-28	37.0500	37.2600	36.2800	36.3400	-2.521%	371,778	-0.028%
2025-05-27	36.7500	37.3500	36.5400	37.2800	+3.902%	426,427	-2.548%
2025-05-23	35.2400	36.0150	35.1401	35.8800	-0.719%	408,241	+1.254%
2025-05-22	35.7900	36.3400	35.6300	36.1400	+0.333%	421,591	+0.526%
2025-05-21	36.7500	36.9400	35.9700	36.0200	-3.509%	386,882	+0.861%
2025-05-20	37.4400	37.7600	37.1000	37.3300	-0.214%	284,682	-2.679%
2025-05-19	36.9700	37.5600	36.8900	37.4100	-0.979%	292,830	-2.887%
2025-05-16	37.9100	38.0500	37.4850	37.7800	-0.553%	511,039	-3.838%
2025-05-15	37.7800	38.0700	37.3750	37.9900	-0.105%	437,872	-4.370%
2025-05-14	38.4800	38.4800	37.7600	38.0300	-1.959%	497,423	-4.470%
2025-05-13	39.0600	39.2200	38.5800	38.7900	-0.564%	644,915	-6.342%
2025-05-12	39.2300	40.1650	38.5650	39.0100	+6.005%	658,546	-6.870%
2025-05-09	37.1600	37.4000	36.6000	36.8000	-1.420%	483,698	-1.277%
2025-05-08	36.6800	37.7200	36.4450	37.3300	+3.350%	1,045,287	-2.679%
2025-05-07	35.4600	36.4500	35.4400	36.1200	+1.833%	989,135	+0.581%
2025-05-06	35.5800	36.9800	35.4500	35.4700	+4.324%	1,160,700	+2.425%
2025-05-05	33.7800	34.5200	33.5500	34.0000	-0.585%	1,060,861	+6.853%
2025-05-02	33.8600	34.6195	33.5650	34.2000	+2.334%	410,092	+6.228%
2025-05-01	33.4800	33.9500	33.1300	33.4200	+0.330%	487,394	+8.707%
2025-04-30	33.0100	33.4500	32.3400	33.3100	-0.508%	555,216	+9.066%
2025-04-29	33.2400	33.8700	33.0500	33.4800	+0.601%	390,068	+8.513%
2025-04-28	33.2900	33.8000	32.8200	33.2800	-0.180%	518,273	+9.165%
2025-04-25	33.0900	33.4500	32.8800	33.3400	-1.010%	361,884	+8.968%
2025-04-24	32.8300	33.7400	32.5101	33.6800	+3.092%	492,998	+7.868%
2025-04-23	33.5500	34.5000	32.5850	32.6700	+1.744%	643,247	+11.203%
2025-04-22	31.4200	32.2400	31.2200	32.1100	+4.321%	497,915	+13.142%
2025-04-21	30.9600	30.9600	30.3800	30.7800	-1.346%	400,937	+18.031%
2025-04-17	31.0300	31.8050	30.6950	31.2000	+1.266%	580,916	+16.442%
2025-04-16	31.5800	31.9200	30.3100	30.8100	-2.592%	582,607	+17.916%
2025-04-15	31.4800	32.0600	31.3100	31.6300	-0.409%	665,930	+14.859%
2025-04-14	31.9200	31.9200	31.0650	31.7600	+2.024%	738,024	+14.389%
2025-04-11	30.4500	31.4600	29.7200	31.1300	+1.965%	710,526	+16.704%
2025-04-10	30.8800	31.3600	29.5700	30.5300	-7.175%	1,038,124	+18.998%
2025-04-09	28.4000	33.1600	27.8600	32.8900	+13.688%	1,543,666	+10.459%
2025-04-08	31.2100	31.2100	28.4200	28.9300	-3.082%	1,565,586	+25.579%
2025-04-07	29.1600	31.9800	28.3500	29.8500	-1.906%	1,547,840	+21.709%
2025-04-04	30.9200	31.1000	28.9600	30.4300	-6.369%	1,628,914	+19.389%
2025-04-03	36.0000	36.1450	32.4700	32.5000	-14.180%	1,407,319	+11.785%
2025-04-02	36.3600	37.9700	36.3600	37.8700	+2.684%	595,520	-4.067%
2025-04-01	37.1000	37.3300	36.1400	36.8800	-0.753%	702,782	-1.491%
2025-03-31	36.4600	37.4600	36.0100	37.1600	+0.677%	495,773	-2.234%
2025-03-28	38.2500	38.3750	36.6800	36.9100	-3.705%	563,830	-1.571%
2025-03-27	38.8000	39.0400	37.9700	38.3300	-2.294%	546,618	-5.218%
2025-03-26	39.4100	40.0100	38.9300	39.2300	-0.608%	369,434	-7.392%
2025-03-25	39.5200	40.0000	39.3000	39.4700	-0.604%	595,952	-7.955%
2025-03-24	39.1000	39.7950	38.9550	39.7100	+3.438%	730,322	-8.512%
2025-03-21	38.9400	39.1650	37.4850	38.3900	-3.178%	1,327,457	-5.366%
2025-03-20	39.9100	40.4100	39.6100	39.6500	-2.050%	498,555	-8.373%
2025-03-19	40.3700	40.6100	39.8800	40.4800	+0.722%	691,839	-10.252%
2025-03-18	40.1000	40.5350	39.8650	40.1900	-1.132%	500,797	-9.604%
2025-03-17	40.2500	41.0200	40.2500	40.6500	+0.894%	577,299	-10.627%
2025-03-14	40.1000	40.5600	39.7029	40.2900	+2.026%	623,108	-9.829%
2025-03-13	39.9600	40.6200	39.2200	39.4900	-1.595%	372,734	-8.002%
2025-03-12	40.6900	41.0500	39.7800	40.1300	-0.323%	468,530	-9.469%
2025-03-11	40.7100	40.8099	39.8800	40.2600	-0.935%	544,629	-9.762%
2025-03-10	41.3900	42.0200	40.4000	40.6400	-2.775%	771,962	-10.605%
2025-03-07	42.3900	42.6500	40.4500	41.8000	-1.878%	1,118,133	-13.086%
2025-03-06	41.8200	42.7800	41.4800	42.6000	+1.380%	872,931	-14.718%
2025-03-05	40.7700	42.1000	40.6400	42.0200	+4.139%	632,113	-13.541%
2025-03-04	40.8500	41.1700	39.8600	40.3500	-2.134%	613,501	-9.963%
2025-03-03	43.2800	43.2800	40.9800	41.2300	-3.601%	536,357	-11.885%
2025-02-28	42.1600	42.8090	41.9000	42.7700	+1.616%	531,994	-15.057%
2025-02-27	42.5800	42.8900	41.9800	42.0900	-1.659%	475,160	-13.685%
2025-02-26	43.2400	43.6700	42.7100	42.8000	-0.926%	416,771	-15.117%
2025-02-25	43.5400	44.3500	43.1100	43.2000	-0.323%	593,661	-15.903%
2025-02-24	43.5400	44.0800	43.2650	43.3400	-0.138%	613,305	-16.174%
2025-02-21	44.4300	44.7000	42.8550	43.4000	-1.319%	1,266,239	-16.290%
2025-02-20	43.7800	44.1500	43.7775	43.9800	+0.159%	675,428	-17.394%
2025-02-19	43.5200	44.2400	43.3200	43.9100	-0.679%	698,998	-17.263%
2025-02-18	43.7000	44.7100	43.5450	44.2100	+2.838%	717,943	-17.824%
2025-02-14	42.7800	43.7400	42.4700	42.9900	+0.093%	759,196	-15.492%
2025-02-13	42.1600	44.7800	42.1600	42.9500	+2.899%	1,162,851	-15.413%
2025-02-12	41.5900	42.2365	41.4300	41.7400	-1.347%	598,423	-12.961%
2025-02-11	42.0900	42.7600	41.9800	42.3100	+0.690%	357,628	-14.134%
2025-02-10	42.5700	42.7300	41.7501	42.0200	-0.190%	453,867	-13.541%

.dark-mode .jmh6Cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jmh6Cn{ color: #333333; background-color: white; border: 2px solid #333333; }AVNTAvient Corporationstock NYSE

AVNT
Avient Corporation
stock NYSE