Skip to main content

Avient Corporation Common Stock (NY:AVNT)

32.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.84 33.03 32.29 32.31 919,632 -0.53(-1.61%)
Jun 27, 2025 33.10 33.48 32.70 32.84 2,024,916 -0.21(-0.64%)
Jun 26, 2025 33.13 33.41 32.91 33.05 810,902 +0.27(+0.82%)
Jun 25, 2025 33.34 33.80 32.65 32.78 943,195 -1.18(-3.47%)
Jun 24, 2025 34.12 34.69 33.89 33.96 709,088 +0.32(+0.95%)
Jun 23, 2025 33.27 33.72 32.73 33.64 764,117 +0.20(+0.60%)
Jun 20, 2025 34.14 34.17 33.30 33.44 849,704 -0.46(-1.36%)
Jun 18, 2025 33.60 34.48 33.60 33.90 605,508 +0.13(+0.38%)
Jun 17, 2025 34.37 34.63 33.71 33.77 638,222 -0.88(-2.55%)
Jun 16, 2025 34.65 35.07 34.14 34.65 880,068 +0.62(+1.84%)
Jun 13, 2025 34.71 35.21 33.91 34.03 629,031 -1.41(-3.98%)
Jun 12, 2025 35.32 35.62 34.87 35.44 707,426 -0.34(-0.94%)
Jun 11, 2025 37.37 37.37 35.46 35.78 1,016,630 -1.52(-4.07%)
Jun 10, 2025 37.55 37.98 37.26 37.29 539,849 +0.02(+0.05%)
Jun 09, 2025 37.07 37.78 36.95 37.27 359,376 +0.53(+1.43%)
Jun 06, 2025 36.97 37.05 36.53 36.75 403,674 +0.70(+1.95%)
Jun 05, 2025 36.46 36.69 35.90 36.04 455,383 -0.14(-0.38%)
Jun 04, 2025 36.22 36.72 36.09 36.18 396,464 -0.11(-0.30%)
Jun 03, 2025 35.61 36.60 35.02 36.29 469,168 +0.72(+2.04%)
Jun 02, 2025 35.78 35.78 35.07 35.57 362,715 -0.28(-0.78%)
May 30, 2025 35.97 36.12 35.36 35.84 617,339 -0.43(-1.18%)
May 29, 2025 36.45 36.60 35.77 36.27 319,157 +0.22(+0.61%)
May 28, 2025 36.76 36.97 35.99 36.05 374,739 -0.93(-2.52%)
May 27, 2025 36.46 37.05 36.25 36.99 429,823 +1.39(+3.90%)
May 23, 2025 34.96 35.73 34.86 35.60 411,492 -0.26(-0.72%)
May 22, 2025 35.51 36.05 35.35 35.85 424,948 +0.12(+0.33%)
May 21, 2025 36.46 36.65 35.69 35.74 389,963 -1.30(-3.51%)
May 20, 2025 37.14 37.46 36.81 37.03 286,949 -0.08(-0.21%)
May 19, 2025 36.68 37.26 36.60 37.11 295,162 -0.37(-0.98%)
May 16, 2025 37.61 37.75 37.19 37.48 515,109 -0.21(-0.55%)
May 15, 2025 37.48 37.77 37.08 37.69 441,359 -0.04(-0.11%)
May 14, 2025 38.18 38.18 37.46 37.73 501,384 -0.75(-1.96%)
May 13, 2025 38.75 38.91 38.28 38.48 650,051 -0.22(-0.56%)
May 12, 2025 38.92 39.85 38.26 38.70 663,791 +2.19(+6.01%)
May 09, 2025 36.87 37.10 36.31 36.51 487,550 -0.53(-1.42%)
May 08, 2025 36.39 37.42 36.16 37.03 1,053,612 +1.20(+3.35%)
May 07, 2025 35.18 36.16 35.16 35.83 997,013 +0.64(+1.83%)
May 06, 2025 35.30 36.69 35.17 35.19 1,169,944 +1.46(+4.32%)
May 05, 2025 33.51 34.25 33.28 33.73 1,069,310 -0.20(-0.59%)
May 02, 2025 33.59 34.35 33.30 33.93 413,358 +0.77(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.