Avient Corporation Common Stock (AVNT)

Last Price34.29

Change+1.28 (3.88%)

NYSE · Last Trade: Jan 11th, 11:49 AM EST

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	33.71	34.61	33.31	34.29	919,742	34.29
1/08/2026	31.82	33.43	31.70	33.01	841,396	33.01
1/07/2026	33.00	33.29	31.79	32.25	465,860	32.25
1/06/2026	31.71	33.10	31.64	32.99	914,667	32.99
1/05/2026	31.49	32.56	31.49	31.95	844,972	31.95
1/02/2026	31.44	31.87	31.29	31.71	956,915	31.71
12/31/2025	31.41	31.49	31.09	31.24	528,015	31.24
12/30/2025	31.57	31.82	31.41	31.50	441,727	31.50
12/29/2025	31.63	31.79	31.47	31.62	390,546	31.62
12/26/2025	31.29	31.86	31.24	31.77	487,000	31.77
12/24/2025	31.29	31.51	31.16	31.36	242,149	31.36
12/23/2025	31.35	31.56	31.02	31.18	1,264,908	31.18
12/22/2025	31.20	31.60	31.12	31.34	577,159	31.34
12/19/2025	30.88	31.12	30.78	31.09	1,689,993	31.09
12/18/2025	31.02	31.32	30.72	31.10	1,021,500	31.10
12/17/2025	30.34	31.11	30.10	30.77	890,213	30.77
12/16/2025	30.59	30.78	30.19	30.50	856,141	30.50
12/15/2025	31.23	31.23	30.31	30.48	1,118,376	30.48
12/12/2025	31.22	31.49	30.75	30.96	682,191	30.96
12/11/2025	31.12	31.82	31.12	31.51	732,011	31.23
12/10/2025	30.16	31.39	30.16	31.12	1,583,565	30.85
12/09/2025	29.86	30.77	29.86	30.25	560,742	29.99
12/08/2025	30.71	30.75	29.94	29.98	791,093	29.72
12/05/2025	30.82	31.74	30.63	30.69	624,384	30.42
12/04/2025	31.30	31.51	30.71	30.94	548,518	30.67
12/03/2025	30.24	31.52	30.09	31.31	766,684	31.04
12/02/2025	30.73	30.73	30.09	30.19	640,865	29.93
12/01/2025	30.37	31.05	30.37	30.61	526,293	30.34
11/28/2025	30.40	30.77	30.29	30.59	197,172	30.32
11/26/2025	30.06	30.63	30.06	30.37	518,487	30.10
11/25/2025	29.45	30.62	29.43	30.28	614,022	30.02
11/24/2025	29.05	29.33	28.50	29.29	632,436	29.03
11/21/2025	27.70	29.56	27.70	29.29	834,471	29.03
11/20/2025	28.33	28.74	27.48	27.48	907,415	27.24
11/19/2025	28.37	28.43	27.85	28.16	974,979	27.91
11/18/2025	28.22	28.50	27.75	28.31	946,629	28.06
11/17/2025	29.25	29.25	28.22	28.24	758,052	27.99
11/14/2025	29.61	30.05	29.11	29.29	1,068,536	29.03
11/13/2025	29.40	30.65	29.32	30.15	875,542	29.89
11/12/2025	29.90	30.19	29.43	29.46	807,762	29.20
11/11/2025	29.84	29.86	29.21	29.81	584,646	29.55
11/10/2025	30.00	30.15	28.87	29.63	734,251	29.37
11/07/2025	30.10	30.76	29.42	29.70	840,150	29.44
11/06/2025	30.98	31.55	30.10	30.17	688,785	29.91
11/05/2025	30.21	32.08	29.52	31.29	1,752,461	31.02
11/04/2025	31.44	31.88	31.24	31.29	957,762	31.02
11/03/2025	31.75	32.17	31.29	32.08	638,370	31.80
10/31/2025	31.40	32.22	30.81	32.07	537,932	31.79
10/30/2025	31.40	32.04	31.28	31.53	564,071	31.25
10/29/2025	32.30	32.73	31.64	31.89	537,779	31.61
10/28/2025	32.59	33.10	32.29	32.60	482,653	32.32
10/27/2025	32.78	33.09	32.56	32.65	357,433	32.37
10/24/2025	33.01	33.13	32.59	32.63	463,442	32.35
10/23/2025	31.95	32.69	31.89	32.54	545,055	32.26
10/22/2025	32.11	32.32	31.70	31.80	333,843	31.52
10/21/2025	31.75	32.30	31.75	32.09	391,687	31.81
10/20/2025	31.52	31.98	31.48	31.93	369,074	31.65
10/17/2025	31.16	31.45	31.07	31.36	367,269	31.09
10/16/2025	31.31	31.45	30.78	31.17	521,973	30.90
10/15/2025	31.40	31.65	30.88	31.21	598,274	30.94
10/14/2025	30.32	31.78	30.32	31.25	641,436	30.98
10/13/2025	30.68	31.17	30.61	31.04	429,411	30.77