Avient Corp (AVNT) Historical Stock Data
30.94 ↓0.37 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNT is up 0.20% a day on average. There have been 15 days where Avient Corp closed green and 15 days where AVNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 31.30 | 30.94 | ↓$0.36 (-1.15%) | 30.71 | 31.51 | 548.48K |
| 2025-12-03 | 30.24 | 31.31 | ↑$1.07 (3.54%) | 30.09 | 31.52 | 610.64K |
| 2025-12-02 | 30.73 | 30.19 | ↓$0.54 (-1.74%) | 30.09 | 30.73 | 511.80K |
| 2025-12-01 | 30.42 | 30.61 | ↑$0.19 (0.62%) | 30.42 | 31.05 | 369.22K |
| 2025-11-28 | 30.40 | 30.59 | ↑$0.19 (0.63%) | 30.29 | 30.77 | 193.72K |
| 2025-11-26 | 30.06 | 30.37 | ↑$0.31 (1.03%) | 30.06 | 30.63 | 340.73K |
| 2025-11-25 | 29.45 | 30.28 | ↑$0.83 (2.82%) | 29.43 | 30.62 | 432.30K |
| 2025-11-24 | 29.05 | 29.29 | ↑$0.24 (0.83%) | 28.50 | 29.32 | 419.75K |
| 2025-11-21 | 27.70 | 29.29 | ↑$1.59 (5.74%) | 27.70 | 29.56 | 626.93K |
| 2025-11-20 | 28.33 | 27.48 | ↓$0.85 (-3.00%) | 27.48 | 28.74 | 0.91M |
| 2025-11-19 | 28.37 | 28.16 | ↓$0.21 (-0.74%) | 27.85 | 28.43 | 0.97M |
| 2025-11-18 | 28.22 | 28.31 | ↑$0.09 (0.32%) | 27.75 | 28.46 | 809.95K |
| 2025-11-17 | 29.25 | 28.24 | ↓$1.01 (-3.44%) | 28.24 | 29.25 | 686.77K |
| 2025-11-14 | 29.61 | 29.29 | ↓$0.32 (-1.08%) | 29.11 | 30.05 | 618.02K |
| 2025-11-13 | 29.40 | 30.15 | ↑$0.75 (2.55%) | 29.33 | 30.65 | 737.24K |
| 2025-11-12 | 29.90 | 29.46 | ↓$0.44 (-1.47%) | 29.43 | 30.19 | 632.20K |
| 2025-11-11 | 29.84 | 29.81 | ↓$0.03 (-0.10%) | 29.21 | 29.86 | 452.49K |
| 2025-11-10 | 29.97 | 29.63 | ↓$0.34 (-1.13%) | 28.87 | 29.97 | 734.23K |
| 2025-11-07 | 30.10 | 29.70 | ↓$0.40 (-1.33%) | 29.42 | 30.76 | 840.15K |
| 2025-11-06 | 30.98 | 30.17 | ↓$0.81 (-2.61%) | 30.10 | 31.55 | 688.59K |
| 2025-11-05 | 30.21 | 31.29 | ↑$1.08 (3.57%) | 29.52 | 32.08 | 1.75M |
| 2025-11-04 | 31.44 | 31.29 | ↓$0.15 (-0.48%) | 31.24 | 31.88 | 765.42K |
| 2025-11-03 | 31.75 | 32.08 | ↑$0.33 (1.04%) | 31.44 | 32.17 | 497.90K |
| 2025-10-31 | 31.40 | 32.07 | ↑$0.67 (2.13%) | 30.81 | 32.22 | 537.53K |
| 2025-10-30 | 31.40 | 31.53 | ↑$0.13 (0.41%) | 31.29 | 32.04 | 563.76K |
| 2025-10-29 | 32.30 | 31.89 | ↓$0.41 (-1.27%) | 31.65 | 32.73 | 537.61K |
| 2025-10-28 | 32.59 | 32.60 | ↑$0.01 (0.03%) | 32.29 | 33.11 | 482.65K |
| 2025-10-27 | 32.78 | 32.65 | ↓$0.13 (-0.40%) | 32.56 | 33.09 | 357.43K |
| 2025-10-24 | 33.01 | 32.63 | ↓$0.38 (-1.15%) | 32.59 | 33.13 | 463.44K |
| 2025-10-23 | 31.95 | 32.54 | ↑$0.59 (1.85%) | 31.90 | 32.69 | 545.05K |
Create an account or log in to view more rows.
$AVNT Holding
$AVNT time to run
$AVNT yeeeeeee haw
$AVNT holding and buying these dips is so easy.
$AVNT still bullish
$AVNT Starting a small position
$AVNT Markets about as efficient as a retirement home
$AVNT Free money indeed??
$AVNT just hold no panic
$AVNT I'm not afraid.
I'm long
And I'm strong..........