Avient CorporationAVNTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.15 | $36.17 | $34.89 | $36.05 | 172,667 |
| 1/14/2026 | $34.76 | $35.42 | $34.31 | $34.98 | 668,112 |
| 1/13/2026 | $34.33 | $34.74 | $33.95 | $34.68 | 565,221 |
| 1/12/2026 | $34.18 | $34.70 | $33.83 | $34.34 | 633,100 |
| 1/9/2026 | $33.71 | $34.61 | $33.31 | $34.29 | 919,742 |
| 1/8/2026 | $31.82 | $33.43 | $31.70 | $33.01 | 841,400 |
| 1/7/2026 | $33.00 | $33.29 | $31.79 | $32.25 | 465,900 |
| 1/6/2026 | $31.71 | $33.10 | $31.64 | $32.99 | 914,700 |
| 1/5/2026 | $31.49 | $32.57 | $31.49 | $31.95 | 845,000 |
| 1/2/2026 | $31.44 | $31.87 | $31.29 | $31.71 | 956,915 |
| 12/31/2025 | $31.41 | $31.49 | $31.09 | $31.24 | 528,015 |
| 12/30/2025 | $31.57 | $31.82 | $31.41 | $31.50 | 441,727 |
| 12/29/2025 | $31.63 | $31.79 | $31.47 | $31.62 | 390,546 |
| 12/26/2025 | $31.29 | $31.86 | $31.24 | $31.77 | 487,000 |
| 12/24/2025 | $31.29 | $31.51 | $31.16 | $31.36 | 242,149 |
| 12/23/2025 | $31.35 | $31.56 | $31.02 | $31.18 | 1.12M |
| 12/22/2025 | $31.20 | $31.60 | $31.12 | $31.34 | 577,318 |
| 12/19/2025 | $30.88 | $31.12 | $30.78 | $31.09 | 1.69M |
| 12/18/2025 | $31.02 | $31.32 | $30.72 | $31.10 | 1.05M |
| 12/17/2025 | $30.34 | $31.11 | $30.10 | $30.77 | 890,213 |
| 12/16/2025 | $30.59 | $30.78 | $30.19 | $30.50 | 856,141 |
| 12/15/2025 | $31.23 | $31.23 | $30.31 | $30.48 | 1.12M |
| 12/12/2025 | $31.22 | $31.49 | $30.75 | $30.96 | 682,200 |
| 12/11/2025 | $31.12 | $31.83 | $31.12 | $31.51 | 732,011 |
| 12/10/2025 | $30.16 | $31.39 | $30.16 | $31.12 | 1.58M |
| 12/9/2025 | $29.86 | $30.77 | $29.86 | $30.25 | 560,742 |
| 12/8/2025 | $30.71 | $30.75 | $29.94 | $29.98 | 791,100 |
| 12/5/2025 | $30.82 | $31.74 | $30.63 | $30.69 | 624,400 |
| 12/4/2025 | $31.30 | $31.51 | $30.71 | $30.94 | 548,521 |
| 12/3/2025 | $30.24 | $31.52 | $30.09 | $31.31 | 766,700 |
| 12/2/2025 | $30.73 | $30.73 | $30.09 | $30.19 | 640,900 |
| 12/1/2025 | $30.37 | $31.05 | $30.37 | $30.61 | 526,300 |
| 11/28/2025 | $30.40 | $30.77 | $30.29 | $30.59 | 197,200 |
| 11/26/2025 | $30.06 | $30.63 | $30.06 | $30.37 | 518,500 |
| 11/25/2025 | $29.45 | $30.62 | $29.43 | $30.28 | 614,022 |
| 11/24/2025 | $29.05 | $29.33 | $28.50 | $29.29 | 639,521 |
| 11/21/2025 | $27.70 | $29.56 | $27.70 | $29.29 | 834,500 |
| 11/20/2025 | $28.33 | $28.74 | $27.48 | $27.48 | 907,465 |
| 11/19/2025 | $28.37 | $28.43 | $27.85 | $28.16 | 975,000 |
| 11/18/2025 | $28.22 | $28.50 | $27.75 | $28.31 | 946,629 |
| 11/17/2025 | $29.25 | $29.26 | $28.22 | $28.24 | 758,100 |
| 11/14/2025 | $29.61 | $30.05 | $29.11 | $29.29 | 1.07M |
| 11/13/2025 | $29.40 | $30.65 | $29.33 | $30.15 | 875,544 |
| 11/12/2025 | $29.90 | $30.19 | $29.43 | $29.46 | 807,800 |
| 11/11/2025 | $29.84 | $29.86 | $29.21 | $29.81 | 584,646 |
| 11/10/2025 | $30.00 | $30.15 | $28.87 | $29.63 | 734,300 |
| 11/7/2025 | $30.10 | $30.76 | $29.42 | $29.70 | 840,200 |
| 11/6/2025 | $30.98 | $31.55 | $30.10 | $30.17 | 688,800 |
| 11/5/2025 | $30.21 | $32.08 | $29.52 | $31.29 | 1.75M |
| 11/4/2025 | $31.44 | $31.88 | $31.24 | $31.29 | 957,800 |
| 11/3/2025 | $31.75 | $32.17 | $31.29 | $32.08 | 638,400 |
| 10/31/2025 | $31.40 | $32.22 | $30.81 | $32.07 | 537,932 |
| 10/30/2025 | $31.40 | $32.04 | $31.28 | $31.53 | 564,100 |
| 10/29/2025 | $32.30 | $32.73 | $31.64 | $31.89 | 537,800 |
| 10/28/2025 | $32.59 | $33.10 | $32.29 | $32.60 | 482,700 |
| 10/27/2025 | $32.78 | $33.09 | $32.56 | $32.65 | 357,433 |
| 10/24/2025 | $33.01 | $33.13 | $32.59 | $32.63 | 463,442 |
| 10/23/2025 | $31.95 | $32.69 | $31.90 | $32.54 | 545,100 |
| 10/22/2025 | $32.11 | $32.32 | $31.71 | $31.80 | 333,843 |
| 10/21/2025 | $31.75 | $32.30 | $31.75 | $32.09 | 391,700 |
| 10/20/2025 | $31.52 | $31.98 | $31.48 | $31.93 | 369,100 |
| 10/17/2025 | $31.16 | $31.45 | $31.07 | $31.36 | 367,300 |