Avient Corp (AVNT) Historical Stock Data
46.06 ↑0.40 (0.88%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVNT is up 0.03% a day on average. There have been 16 days where Avient Corp closed green and 14 days where AVNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 45.84 | 46.06 | ↑$0.22 (0.48%) | 45.71 | 46.36 | 436.36K |
| 2024-05-16 | 45.63 | 45.66 | ↑$0.03 (0.07%) | 45.43 | 45.89 | 427.50K |
| 2024-05-15 | 45.59 | 45.77 | ↑$0.18 (0.39%) | 45.18 | 45.81 | 351.79K |
| 2024-05-14 | 46.03 | 45.33 | ↓$0.70 (-1.52%) | 45.30 | 46.03 | 379.11K |
| 2024-05-13 | 45.81 | 45.53 | ↓$0.28 (-0.61%) | 45.45 | 46.26 | 375.73K |
| 2024-05-10 | 45.66 | 45.48 | ↓$0.18 (-0.39%) | 45.15 | 45.75 | 337.57K |
| 2024-05-09 | 45.37 | 45.60 | ↑$0.23 (0.51%) | 45.04 | 45.96 | 573.70K |
| 2024-05-08 | 46.07 | 45.12 | ↓$0.95 (-2.06%) | 44.95 | 46.10 | 574.71K |
| 2024-05-07 | 45.46 | 46.32 | ↑$0.86 (1.89%) | 45.46 | 47.87 | 874.66K |
| 2024-05-06 | 44.60 | 44.45 | ↓$0.15 (-0.34%) | 44.12 | 44.83 | 457.74K |
| 2024-05-03 | 44.85 | 44.16 | ↓$0.69 (-1.54%) | 43.96 | 44.93 | 305.43K |
| 2024-05-02 | 43.34 | 43.94 | ↑$0.60 (1.38%) | 43.09 | 44.18 | 477.08K |
| 2024-05-01 | 42.78 | 42.98 | ↑$0.20 (0.47%) | 42.61 | 43.83 | 438.97K |
| 2024-04-30 | 42.92 | 42.42 | ↓$0.50 (-1.16%) | 42.35 | 43.24 | 544.50K |
| 2024-04-29 | 43.53 | 43.30 | ↓$0.23 (-0.53%) | 43.24 | 43.86 | 459.30K |
| 2024-04-26 | 43.13 | 43.22 | ↑$0.09 (0.21%) | 42.75 | 43.85 | 326.91K |
| 2024-04-25 | 42.89 | 42.79 | ↓$0.10 (-0.23%) | 42.19 | 43.10 | 563.54K |
| 2024-04-24 | 43.13 | 43.26 | ↑$0.13 (0.30%) | 42.63 | 43.50 | 0.92M |
| 2024-04-23 | 42.80 | 43.31 | ↑$0.51 (1.19%) | 42.59 | 43.47 | 372.49K |
| 2024-04-22 | 42.67 | 42.94 | ↑$0.27 (0.63%) | 42.25 | 43.47 | 592.52K |
| 2024-04-19 | 42.17 | 42.52 | ↑$0.35 (0.83%) | 42.16 | 42.77 | 615.09K |
| 2024-04-18 | 42.55 | 42.36 | ↓$0.19 (-0.45%) | 42.10 | 43.10 | 851.08K |
| 2024-04-17 | 42.16 | 42.13 | ↓$0.03 (-0.07%) | 41.92 | 42.50 | 1.11M |
| 2024-04-16 | 41.28 | 41.78 | ↑$0.50 (1.21%) | 41.15 | 42.40 | 0.94M |
| 2024-04-15 | 41.54 | 41.90 | ↑$0.36 (0.87%) | 41.40 | 42.01 | 759.76K |
| 2024-04-12 | 41.80 | 41.28 | ↓$0.52 (-1.24%) | 40.82 | 42.10 | 394.40K |
| 2024-04-11 | 41.82 | 42.14 | ↑$0.32 (0.77%) | 41.65 | 42.30 | 433.37K |
| 2024-04-10 | 41.99 | 41.72 | ↓$0.27 (-0.64%) | 41.33 | 42.38 | 526K |
| 2024-04-09 | 42.99 | 43.34 | ↑$0.35 (0.81%) | 42.82 | 43.42 | 194.88K |
| 2024-04-08 | 42.85 | 42.69 | ↓$0.16 (-0.37%) | 42.67 | 43.25 | 247.65K |
Create an account or log in to view more rows.
$AVNT going green
$AVNT is it Monday yet???
$AVNT ADDING MORE…
$AVNT Buying again tomorrow.
$AVNT Let’s get it
$AVNT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AVNT this will breakout Monday
$AVNT this sell-off is meh.
$AVNT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AVNT NOT SELLING.