AVNT

Avient Historical Data

Company Name Stock Ticker Symbol Market Type
Avient Corporation AVNT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 30.30 07:00:00
Open Price Low Price High Price Close Price Prev Close
30.30
more quote information »

AVNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7034.0929.8031.151,094,330-3.40-10.09%
1 Month42.6544.2529.8035.82822,660-12.35-28.96%
3 Months38.9349.7329.8039.90517,234-8.63-22.17%
6 Months48.6554.7729.8042.95492,390-18.35-37.72%
1 Year46.9661.4629.8047.73462,146-16.66-35.48%
3 Years25.2361.4623.2243.38472,5345.0720.1%
5 Years25.2361.4623.2243.38472,5345.0720.1%

AVNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 30.30 -0.32 -1.05% 30.83 31.24 30.20 874,655
Sep 29 2022 30.62 -0.94 -2.98% 30.85 30.99 29.80 1,487,650
Sep 28 2022 31.56 0.52 1.68% 30.43 32.09 30.13 1,223,499
Sep 27 2022 31.04 -1.89 -5.74% 32.88 33.285 30.81 1,233,290
Sep 26 2022 32.93 -1.06 -3.12% 33.70 34.09 32.75 652,555
Sep 23 2022 33.99 -1.30 -3.68% 34.55 34.755 33.35 578,277
Sep 22 2022 35.29 -0.18 -0.51% 35.64 35.66 34.89 518,060
Sep 21 2022 35.47 -1.26 -3.43% 37.29 37.38 35.41 836,684
Sep 20 2022 36.73 -1.15 -3.04% 37.17 37.23 36.12 463,959
Sep 19 2022 37.88 1.10 2.99% 36.35 37.89 36.16 576,512
Sep 16 2022 36.78 -1.26 -3.31% 37.36 37.38 35.665 2,233,054
Sep 15 2022 38.04 -0.78 -2.01% 38.24 38.97 37.92 672,076
Sep 14 2022 38.82 -1.77 -4.36% 40.25 40.28 38.31 719,760
Sep 13 2022 40.59 -2.64 -6.11% 41.57 42.15 40.53 442,654
Sep 12 2022 43.23 -0.11 -0.25% 43.36 44.25 43.07 416,181
Sep 09 2022 43.34 0.97 2.29% 42.66 43.52 42.42 408,762
Sep 08 2022 42.37 0.59 1.41% 41.09 42.40 40.6344 532,549
Sep 07 2022 41.78 1.89 4.74% 40.05 41.85 39.81 479,590
Sep 06 2022 39.89 -2.86 -6.69% 42.65 42.855 39.49 1,280,770
See More Historical Prices »


Your Recent History
NYSE
AVNT
Avient
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now