AVNT

Avient Historical Data

AVNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 35.16 0.55 1.59% 35.03 35.275 34.505 536,309
Nov 30 2022 34.61 1.29 3.87% 33.34 34.64 32.59 718,826
Nov 29 2022 33.32 0.59 1.8% 32.78 33.33 32.44 411,479
Nov 28 2022 32.73 -1.17 -3.45% 33.31 33.49 32.55 422,577
Nov 25 2022 33.90 0.00 +0.00% 33.83 34.30 33.48 0
Nov 25 2022 33.90 0.00 0.0% 33.83 34.30 33.48 208,421
Nov 24 2022 33.90 0.00 +0.00% 33.30 34.46 33.185 0
Nov 23 2022 33.90 0.60 1.8% 33.30 34.46 33.185 493,695
Nov 22 2022 33.30 0.42 1.28% 32.17 33.32 31.82 681,150
Nov 22 2022 32.88 1.11 3.49% 32.17 33.03 31.82 209,437
Nov 21 2022 31.77 -0.77 -2.37% 32.19 32.44 31.60 376,313
Nov 18 2022 32.54 0.51 1.59% 32.71 32.71 31.905 350,252
Nov 17 2022 32.03 -0.86 -2.61% 32.30 32.37 31.30 699,065
Nov 16 2022 32.89 -0.52 -1.56% 33.15 33.27 32.47 628,921
Nov 15 2022 33.41 -0.18 -0.54% 34.01 34.86 32.98 636,096
Nov 14 2022 33.59 0.09 0.27% 33.04 34.39 32.50 1,221,953
Nov 11 2022 33.50 1.30 4.04% 32.29 34.11 32.25 1,012,167
Nov 10 2022 32.20 3.19 11.0% 30.67 32.21 30.38 1,028,506
Nov 09 2022 29.01 -0.32 -1.09% 28.94 29.42 28.61 665,020
Nov 08 2022 29.33 0.01 0.03% 29.64 30.03 29.00 634,335
Nov 07 2022 29.32 0.60 2.09% 29.00 29.34 28.245 1,047,498
Nov 04 2022 28.72 0.00 +0.00% 28.70 29.73 28.28 0
Nov 04 2022 28.72 0.64 2.28% 28.70 29.73 28.28 1,295,621
Nov 03 2022 28.08 -0.31 -1.09% 27.81 28.70 27.65 1,506,332
Nov 02 2022 28.39 -6.60 -18.86% 32.47 32.47 28.17 1,931,550
Nov 01 2022 34.99 0.50 1.45% 35.00 35.51 34.49 486,444
Oct 31 2022 34.49 -0.13 -0.38% 34.47 34.67 34.04 514,660
Oct 28 2022 34.62 0.45 1.32% 34.15 34.79 33.90 547,061
Oct 27 2022 34.17 -0.01 -0.03% 34.49 34.86 34.09 368,390
Oct 26 2022 34.18 0.19 0.56% 34.26 34.65 33.745 411,920
Oct 25 2022 33.99 1.00 3.03% 32.79 34.30 32.665 638,975
Oct 24 2022 32.99 -0.08 -0.24% 33.36 33.487 32.56 393,861
Oct 21 2022 33.07 0.84 2.61% 32.65 33.205 32.17 396,852
Oct 20 2022 32.23 -0.66 -2.01% 32.86 33.89 31.89 534,758
Oct 19 2022 32.89 -1.02 -3.01% 33.37 33.81 32.63 448,504
Oct 18 2022 33.91 0.90 2.73% 33.78 34.84 33.55 620,036
Oct 17 2022 33.01 1.58 5.03% 32.72 33.33 32.22 738,296
Oct 14 2022 31.43 0.64 2.08% 31.64 32.02 30.88 813,792
Oct 13 2022 30.79 0.45 1.48% 29.52 31.16 29.0212 1,217,242
Oct 12 2022 30.34 0.07 0.23% 30.31 30.73 29.69 786,681
Oct 11 2022 30.27 -0.20 -0.66% 30.21 31.01 29.90 880,895
Oct 10 2022 30.47 -0.21 -0.68% 30.82 30.995 30.19 651,329
Oct 07 2022 30.68 -1.69 -5.22% 31.76 32.24 30.58 516,271
Oct 06 2022 32.37 -0.67 -2.03% 32.66 33.37 32.03 532,827
Oct 05 2022 33.04 -0.86 -2.54% 32.82 33.43 32.54 519,071
Oct 04 2022 33.90 1.52 4.69% 33.11 33.94 33.11 780,949
Oct 03 2022 32.38 2.08 6.86% 31.13 32.80 31.02 766,048
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