Avient Corporation Common Stock (AVNT)

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.36	37.97	36.36	37.87	595,524	37.87
4/01/2025	37.10	37.33	36.14	36.88	702,782	36.88
3/31/2025	36.46	37.46	36.01	37.16	495,773	37.16
3/28/2025	38.25	38.38	36.68	36.91	563,830	36.91
3/27/2025	38.80	39.04	37.97	38.33	546,618	38.33
3/26/2025	39.41	40.01	38.93	39.23	384,487	39.23
3/25/2025	39.52	40.00	39.30	39.47	626,070	39.47
3/24/2025	39.10	39.80	38.95	39.71	735,751	39.71
3/21/2025	38.94	39.16	37.48	38.39	1,389,928	38.39
3/20/2025	39.91	40.41	39.61	39.65	600,333	39.65
3/19/2025	40.37	40.61	39.88	40.48	706,001	40.48
3/18/2025	40.10	40.53	39.87	40.19	529,930	40.19
3/17/2025	40.25	41.02	40.25	40.65	595,718	40.38
3/14/2025	40.10	40.56	39.70	40.29	644,570	40.02
3/13/2025	39.96	40.62	39.22	39.49	382,409	39.23
3/12/2025	40.69	41.05	39.78	40.13	486,400	39.86
3/11/2025	40.71	40.81	39.88	40.26	565,827	39.99
3/10/2025	41.39	42.02	40.40	40.64	830,718	40.37
3/07/2025	42.39	42.65	40.45	41.80	1,134,534	41.52
3/06/2025	41.82	42.78	41.48	42.60	875,149	42.32
3/05/2025	40.77	42.10	40.64	42.02	656,322	41.74
3/04/2025	40.85	41.17	39.86	40.35	629,497	40.08
3/03/2025	43.28	43.28	40.98	41.23	553,272	40.96
2/28/2025	42.16	42.81	41.90	42.77	563,727	42.49
2/27/2025	42.58	42.89	41.98	42.09	515,487	41.81
2/26/2025	43.24	43.67	42.71	42.80	422,478	42.52
2/25/2025	43.54	44.35	43.11	43.20	613,383	42.91
2/24/2025	43.54	44.08	43.27	43.34	644,604	43.05
2/21/2025	44.43	44.70	42.85	43.40	1,288,935	43.11
2/20/2025	43.78	44.15	43.78	43.98	691,980	43.69
2/19/2025	43.52	44.24	43.32	43.91	713,464	43.62
2/18/2025	43.70	44.71	43.55	44.21	756,961	43.92
2/14/2025	42.78	43.74	42.47	42.99	775,739	42.70
2/13/2025	42.16	44.78	42.16	42.95	1,173,453	42.66
2/12/2025	41.59	42.24	41.43	41.74	605,144	41.46
2/11/2025	42.09	42.76	41.98	42.31	364,005	42.03
2/10/2025	42.57	42.73	41.75	42.02	465,530	41.74
2/07/2025	42.75	42.75	41.99	42.10	493,452	41.82
2/06/2025	43.14	43.23	42.31	42.62	606,402	42.34
2/05/2025	43.38	43.38	42.47	42.70	500,547	42.42
2/04/2025	42.50	43.28	42.36	43.14	436,126	42.85
2/03/2025	41.91	42.42	41.17	42.30	532,226	42.02
1/31/2025	43.34	43.60	42.46	42.90	692,724	42.62
1/30/2025	43.32	44.13	42.90	43.85	732,084	43.56
1/29/2025	42.79	43.70	42.67	42.93	543,179	42.64
1/28/2025	43.07	43.19	42.56	42.77	514,430	42.49
1/27/2025	42.53	43.22	42.45	43.16	494,789	42.87
1/24/2025	42.85	43.16	42.28	42.66	441,948	42.38
1/23/2025	42.12	43.10	42.00	42.96	490,378	42.67
1/22/2025	42.96	43.02	42.22	42.32	301,921	42.04
1/21/2025	42.51	43.21	42.22	43.18	389,142	42.89
1/17/2025	42.11	42.67	41.71	42.44	462,642	42.16
1/16/2025	41.59	41.83	40.72	41.53	494,352	41.25
1/15/2025	41.51	41.61	40.84	41.57	542,326	41.29
1/14/2025	40.09	40.51	39.67	40.15	398,934	39.88
1/13/2025	37.91	39.97	37.88	39.94	510,743	39.67
1/10/2025	37.70	38.28	37.63	38.16	569,694	37.91
1/08/2025	39.01	39.12	38.31	38.79	378,023	38.53
1/07/2025	39.67	40.03	38.95	39.37	645,277	39.11
1/06/2025	39.72	40.26	39.45	39.62	504,910	39.36
1/03/2025	40.36	40.50	38.87	39.29	671,227	39.03