Avient Corporation (AVNT)
NYSE: AVNT
· Real-Time Price · USD
32.79
0.21 (0.64%)
At close: Oct 03, 2025, 3:59 PM
33.40
1.86%
After-hours: Oct 03, 2025, 06:29 PM EDT
AVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.74 | 33.17 | 32.64 | 32.79 | 32.79 | 0.64% | 389,605 |
| Oct 2, 2025 | 31.92 | 32.75 | 31.85 | 32.58 | 32.58 | 1.65% | 513,227 |
| Oct 1, 2025 | 32.65 | 33.04 | 31.90 | 32.05 | 32.05 | -2.73% | 437,749 |
| Sep 30, 2025 | 32.49 | 33.00 | 32.04 | 32.95 | 32.95 | 1.07% | 731,100 |
| Sep 29, 2025 | 33.00 | 33.00 | 32.26 | 32.60 | 32.60 | -0.73% | 531,400 |
| Sep 26, 2025 | 32.63 | 32.91 | 32.47 | 32.84 | 32.84 | 0.86% | 747,235 |
| Sep 25, 2025 | 33.50 | 33.60 | 32.36 | 32.56 | 32.56 | -3.47% | 568,844 |
| Sep 24, 2025 | 34.32 | 34.72 | 33.57 | 33.73 | 33.73 | -1.92% | 562,243 |
| Sep 23, 2025 | 34.78 | 35.28 | 34.10 | 34.39 | 34.39 | -1.01% | 536,800 |
| Sep 22, 2025 | 35.14 | 35.14 | 34.69 | 34.74 | 34.74 | -1.14% | 515,900 |
| Sep 19, 2025 | 36.50 | 36.50 | 35.10 | 35.14 | 35.14 | -3.28% | 1,158,816 |
| Sep 18, 2025 | 36.20 | 36.65 | 35.97 | 36.33 | 36.33 | 1.23% | 603,133 |
| Sep 17, 2025 | 36.37 | 36.87 | 35.42 | 35.89 | 35.89 | 0.34% | 684,408 |
| Sep 16, 2025 | 35.89 | 36.03 | 35.56 | 35.77 | 35.77 | -0.22% | 437,170 |
| Sep 15, 2025 | 36.37 | 36.63 | 35.73 | 35.85 | 35.85 | -0.97% | 387,400 |
| Sep 12, 2025 | 36.71 | 36.92 | 36.06 | 36.20 | 36.20 | -3.70% | 458,100 |
| Sep 11, 2025 | 36.74 | 37.62 | 36.69 | 37.59 | 37.32 | 3.04% | 422,000 |
| Sep 10, 2025 | 36.74 | 37.16 | 36.27 | 36.48 | 36.22 | -1.35% | 347,727 |
| Sep 9, 2025 | 37.58 | 37.76 | 36.95 | 36.98 | 36.71 | -2.32% | 487,748 |
| Sep 8, 2025 | 37.70 | 37.89 | 36.71 | 37.86 | 37.59 | 0.37% | 405,011 |
Page 1 of 136