AVNT(AVNT)
AVNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $37.56 | $38.21 | $37.31 | $38.17 | 656,762 |
| 8/3/2026 | $36.91 | $37.53 | $36.51 | $37.39 | 615,700 |
| 7/31/2026 | $36.60 | $36.70 | $35.87 | $36.32 | 630,803 |
| 7/30/2026 | $36.79 | $36.79 | $35.94 | $36.68 | 662,800 |
| 7/29/2026 | $36.79 | $36.90 | $35.57 | $35.92 | 880,900 |
| 7/28/2026 | $36.90 | $38.06 | $36.90 | $37.14 | 631,994 |
| 7/27/2026 | $37.91 | $38.19 | $36.23 | $36.44 | 609,582 |
| 7/24/2026 | $36.83 | $37.71 | $36.71 | $37.60 | 537,402 |
| 7/23/2026 | $36.33 | $36.84 | $36.08 | $36.64 | 746,525 |
| 7/22/2026 | $37.18 | $37.95 | $37.18 | $37.36 | 559,410 |
| 7/21/2026 | $36.27 | $36.94 | $35.78 | $36.90 | 503,400 |
| 7/20/2026 | $36.76 | $36.76 | $35.95 | $36.11 | 545,804 |
| 7/17/2026 | $37.56 | $38.28 | $36.73 | $36.97 | 866,500 |
| 7/16/2026 | $36.00 | $38.10 | $35.99 | $38.07 | 1.12M |
| 7/15/2026 | $35.98 | $36.50 | $35.72 | $35.86 | 523,600 |
| 7/14/2026 | $36.15 | $36.41 | $35.27 | $35.81 | 549,000 |
| 7/13/2026 | $36.04 | $36.49 | $35.33 | $35.57 | 538,700 |
| 7/10/2026 | $36.29 | $36.65 | $36.01 | $36.03 | 849,048 |
| 7/9/2026 | $35.95 | $36.29 | $35.47 | $35.98 | 678,011 |
| 7/8/2026 | $37.57 | $37.57 | $34.95 | $35.73 | 1.31M |
| 7/7/2026 | $38.89 | $39.32 | $37.94 | $38.10 | 1.42M |
| 7/6/2026 | $37.44 | $39.04 | $37.06 | $38.89 | 1.52M |
| 7/2/2026 | $36.91 | $37.52 | $36.51 | $37.31 | 713,836 |
| 7/1/2026 | $36.89 | $37.64 | $36.61 | $36.82 | 839,900 |
| 6/30/2026 | $37.09 | $37.23 | $36.71 | $36.96 | 798,311 |
| 6/29/2026 | $37.38 | $37.38 | $36.14 | $36.84 | 1.09M |
| 6/26/2026 | $36.65 | $37.97 | $36.41 | $37.91 | 3.04M |
| 6/25/2026 | $36.98 | $37.57 | $36.52 | $37.00 | 1.25M |
| 6/24/2026 | $35.56 | $36.87 | $35.39 | $36.82 | 993,500 |
| 6/23/2026 | $36.73 | $36.98 | $35.72 | $35.77 | 786,800 |
| 6/22/2026 | $37.41 | $37.88 | $36.81 | $37.28 | 919,504 |
| 6/18/2026 | $36.89 | $37.71 | $36.58 | $37.66 | 1.44M |
| 6/17/2026 | $37.62 | $38.32 | $36.79 | $36.86 | 929,099 |
| 6/16/2026 | $37.64 | $38.29 | $37.56 | $37.67 | 976,343 |
| 6/15/2026 | $38.21 | $38.80 | $37.34 | $37.54 | 1.12M |
| 6/12/2026 | $37.09 | $38.03 | $37.09 | $37.76 | 1.04M |
| 6/11/2026 | $35.57 | $36.58 | $35.31 | $36.52 | 917,108 |
| 6/10/2026 | $35.47 | $35.67 | $34.72 | $34.97 | 993,100 |
| 6/9/2026 | $35.35 | $35.98 | $34.84 | $35.45 | 844,400 |
| 6/8/2026 | $33.96 | $34.56 | $33.53 | $34.49 | 1.07M |
| 6/5/2026 | $34.00 | $34.28 | $33.82 | $33.94 | 487,504 |
| 6/4/2026 | $34.97 | $34.98 | $33.82 | $34.14 | 578,327 |
| 6/3/2026 | $34.88 | $35.45 | $34.48 | $34.50 | 637,500 |
| 6/2/2026 | $34.63 | $35.28 | $34.43 | $35.21 | 494,705 |
| 6/1/2026 | $34.84 | $35.06 | $33.58 | $34.61 | 825,700 |
| 5/29/2026 | $36.29 | $36.35 | $35.38 | $35.42 | 619,612 |
| 5/28/2026 | $36.07 | $36.67 | $35.29 | $36.18 | 594,200 |
| 5/27/2026 | $35.75 | $36.40 | $35.71 | $36.23 | 635,516 |
| 5/26/2026 | $34.62 | $35.66 | $34.49 | $35.29 | 1.26M |
| 5/22/2026 | $34.32 | $34.46 | $33.79 | $34.31 | 625,800 |
| 5/21/2026 | $33.64 | $34.26 | $32.82 | $34.12 | 730,700 |
| 5/20/2026 | $32.78 | $33.85 | $32.27 | $33.82 | 687,800 |
| 5/19/2026 | $33.19 | $33.19 | $32.23 | $32.64 | 786,927 |
| 5/18/2026 | $34.02 | $34.36 | $33.46 | $33.55 | 916,300 |
| 5/15/2026 | $34.37 | $34.54 | $33.58 | $33.77 | 646,845 |
| 5/14/2026 | $34.67 | $35.16 | $34.18 | $34.76 | 1.21M |
| 5/13/2026 | $35.28 | $35.28 | $34.29 | $34.33 | 1.35M |
| 5/12/2026 | $35.86 | $36.05 | $34.75 | $35.26 | 625,334 |
| 5/11/2026 | $37.08 | $37.24 | $35.95 | $35.99 | 806,000 |
| 5/8/2026 | $36.27 | $37.45 | $35.38 | $36.89 | 992,000 |
| 5/7/2026 | $38.79 | $39.51 | $36.43 | $36.52 | 761,200 |