Avient Corporation (AVNT)

Compare

37.87

+0.99

+(2.68%)

At close: April 2 at 4:00:02 PM EDT

36.29

-1.58

(-4.17%)

Pre-Market: 7:06:50 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	36.36	37.97	36.36	37.87	37.87	595,500
Apr 1, 2025	37.10	37.33	36.14	36.88	36.88	702,800
Mar 31, 2025	36.46	37.46	36.01	37.16	37.16	495,800
Mar 28, 2025	38.25	38.38	36.68	36.91	36.91	563,800
Mar 27, 2025	38.80	39.04	37.97	38.33	38.33	546,600
Mar 26, 2025	39.41	40.01	38.93	39.23	39.23	384,500
Mar 25, 2025	39.52	40.00	39.30	39.47	39.47	626,100
Mar 24, 2025	39.10	39.80	38.96	39.71	39.71	735,800
Mar 21, 2025	38.94	39.17	37.49	38.39	38.39	1,389,600
Mar 20, 2025	39.91	40.41	39.61	39.65	39.65	600,300
Mar 19, 2025	40.37	40.61	39.88	40.48	40.48	706,000
Mar 18, 2025	0.27 Dividend
Mar 18, 2025	40.10	40.53	39.87	40.19	40.19	529,900
Mar 17, 2025	40.25	41.02	40.25	40.65	40.38	595,700
Mar 14, 2025	40.10	40.56	39.70	40.29	40.02	644,600
Mar 13, 2025	39.96	40.62	39.22	39.49	39.23	382,400
Mar 12, 2025	40.69	41.05	39.78	40.13	39.86	486,400
Mar 11, 2025	40.71	40.81	39.88	40.26	39.99	565,800
Mar 10, 2025	41.39	42.02	40.40	40.64	40.37	830,700
Mar 7, 2025	42.39	42.65	40.45	41.80	41.52	1,134,500
Mar 6, 2025	41.82	42.78	41.48	42.60	42.32	875,100
Mar 5, 2025	40.77	42.10	40.64	42.02	41.74	656,300
Mar 4, 2025	40.85	41.17	39.86	40.35	40.08	629,500
Mar 3, 2025	43.28	43.28	40.98	41.23	40.96	553,300
Feb 28, 2025	42.16	42.81	41.90	42.77	42.49	563,700
Feb 27, 2025	42.58	42.89	41.98	42.09	41.81	515,500
Feb 26, 2025	43.24	43.67	42.71	42.80	42.52	422,500
Feb 25, 2025	43.54	44.35	43.11	43.20	42.91	613,400
Feb 24, 2025	43.54	44.08	43.27	43.34	43.05	644,600
Feb 21, 2025	44.43	44.70	42.86	43.40	43.11	1,288,900
Feb 20, 2025	43.78	44.15	43.78	43.98	43.69	692,000
Feb 19, 2025	43.52	44.24	43.32	43.91	43.62	713,500
Feb 18, 2025	43.70	44.71	43.55	44.21	43.92	757,000
Feb 14, 2025	42.78	43.74	42.47	42.99	42.70	775,700
Feb 13, 2025	42.16	44.78	42.16	42.95	42.66	1,173,500
Feb 12, 2025	41.59	42.24	41.43	41.74	41.46	605,100
Feb 11, 2025	42.09	42.76	41.98	42.31	42.03	364,000
Feb 10, 2025	42.57	42.73	41.75	42.02	41.74	465,500
Feb 7, 2025	42.75	42.75	41.99	42.10	41.82	493,500
Feb 6, 2025	43.14	43.23	42.31	42.62	42.34	606,400
Feb 5, 2025	43.38	43.38	42.47	42.70	42.42	500,500
Feb 4, 2025	42.50	43.28	42.36	43.14	42.85	436,100
Feb 3, 2025	41.91	42.42	41.17	42.30	42.02	532,200
Jan 31, 2025	43.34	43.60	42.46	42.90	42.62	692,700
Jan 30, 2025	43.32	44.13	42.90	43.85	43.56	732,100
Jan 29, 2025	42.79	43.70	42.67	42.93	42.64	543,200
Jan 28, 2025	43.07	43.19	42.56	42.77	42.49	514,400
Jan 27, 2025	42.53	43.22	42.45	43.16	42.87	494,800
Jan 24, 2025	42.85	43.16	42.28	42.66	42.38	441,900
Jan 23, 2025	42.12	43.10	42.00	42.96	42.67	490,400
Jan 22, 2025	42.96	43.02	42.22	42.32	42.04	301,900
Jan 21, 2025	42.51	43.21	42.22	43.18	42.89	389,100
Jan 17, 2025	42.11	42.67	41.71	42.44	42.16	462,600
Jan 16, 2025	41.59	41.83	40.72	41.53	41.25	494,400
Jan 15, 2025	41.51	41.61	40.84	41.57	41.29	542,300
Jan 14, 2025	40.09	40.51	39.67	40.15	39.88	398,900
Jan 13, 2025	37.91	39.97	37.88	39.94	39.67	510,700
Jan 10, 2025	37.70	38.28	37.63	38.16	37.91	569,700
Jan 8, 2025	39.01	39.12	38.31	38.79	38.53	378,000
Jan 7, 2025	39.67	40.03	38.95	39.37	39.11	645,300
Jan 6, 2025	39.72	40.26	39.45	39.62	39.36	504,900
Jan 3, 2025	40.36	40.50	38.87	39.29	39.03	671,200
Jan 2, 2025	41.20	41.94	40.05	40.26	39.99	807,400
Dec 31, 2024	40.25	40.99	40.22	40.86	40.59	631,000
Dec 30, 2024	40.25	40.41	39.70	40.12	39.85	512,300
Dec 27, 2024	40.94	41.49	40.22	40.45	40.18	409,000
Dec 26, 2024	41.00	41.49	40.96	41.37	41.10	485,700
Dec 24, 2024	41.06	41.40	40.69	41.38	41.11	194,000
Dec 23, 2024	41.21	41.54	40.65	41.00	40.73	527,300
Dec 20, 2024	41.14	42.38	41.14	41.50	41.22	1,410,100
Dec 19, 2024	42.69	42.90	41.49	41.69	41.41	737,200
Dec 18, 2024	46.11	46.40	42.33	42.37	42.09	1,086,500
Dec 17, 2024	46.61	47.06	45.75	45.92	45.61	969,300
Dec 16, 2024	47.52	47.67	46.85	46.89	46.58	586,700
Dec 13, 2024	0.27 Dividend
Dec 13, 2024	47.79	48.06	47.43	47.52	47.20	449,800
Dec 12, 2024	49.05	49.23	48.32	48.32	47.73	342,300
Dec 11, 2024	49.65	49.86	49.07	49.16	48.56	543,700
Dec 10, 2024	49.87	50.24	48.91	49.32	48.72	525,400
Dec 9, 2024	50.48	50.83	49.64	49.78	49.17	513,700
Dec 6, 2024	50.31	50.41	49.81	49.86	49.25	416,100
Dec 5, 2024	50.75	51.08	49.87	49.91	49.30	570,500
Dec 4, 2024	51.41	51.51	50.29	50.44	49.82	911,700
Dec 3, 2024	51.73	51.73	50.96	51.34	50.71	363,900
Dec 2, 2024	51.35	51.66	50.63	51.57	50.94	414,500
Nov 29, 2024	51.76	51.77	51.05	51.25	50.63	270,700
Nov 27, 2024	52.77	53.25	51.23	51.28	50.65	493,100
Nov 26, 2024	52.68	52.99	51.86	52.50	51.86	535,200
Nov 25, 2024	52.77	53.61	52.61	53.17	52.52	653,800
Nov 22, 2024	51.32	52.44	51.21	52.28	51.64	417,000
Nov 21, 2024	50.17	51.35	50.06	51.17	50.55	414,500
Nov 20, 2024	49.60	49.89	48.98	49.82	49.21	341,900
Nov 19, 2024	50.18	50.26	49.29	49.89	49.28	584,800
Nov 18, 2024	50.64	51.55	50.54	50.73	50.11	468,300
Nov 15, 2024	51.48	51.54	50.28	50.64	50.02	363,400
Nov 14, 2024	51.81	52.27	50.52	51.15	50.53	449,600
Nov 13, 2024	51.34	51.92	51.12	51.53	50.90	469,200
Nov 12, 2024	51.86	52.19	51.00	51.08	50.46	436,700
Nov 11, 2024	51.94	52.36	51.68	52.11	51.47	357,500
Nov 8, 2024	51.24	51.74	50.81	51.56	50.93	536,400
Nov 7, 2024	50.99	51.59	50.40	51.45	50.82	695,200
Nov 6, 2024	53.87	54.68	50.46	50.94	50.32	999,000
Nov 5, 2024	46.13	48.22	46.01	48.19	47.60	521,400
Nov 4, 2024	46.32	46.82	46.16	46.67	46.10	477,300
Nov 1, 2024	47.25	47.38	45.46	46.14	45.58	683,100
Oct 31, 2024	49.50	50.96	46.24	46.61	46.04	1,065,700
Oct 30, 2024	48.67	49.92	48.47	48.52	47.93	669,600
Oct 29, 2024	48.15	49.01	48.15	48.96	48.36	481,400
Oct 28, 2024	48.44	49.00	48.44	48.92	48.32	308,800
Oct 25, 2024	48.29	48.43	47.79	48.01	47.42	364,100
Oct 24, 2024	48.12	48.12	47.25	48.06	47.47	423,500
Oct 23, 2024	47.89	48.60	47.45	47.87	47.29	379,600
Oct 22, 2024	48.65	48.65	48.12	48.33	47.74	287,300
Oct 21, 2024	50.29	50.29	48.66	48.92	48.32	412,600
Oct 18, 2024	51.01	51.12	50.30	50.35	49.74	553,800
Oct 17, 2024	51.23	51.44	50.69	51.28	50.65	508,900
Oct 16, 2024	50.35	51.40	50.27	50.94	50.32	739,300
Oct 15, 2024	49.65	50.45	49.63	49.91	49.30	370,900
Oct 14, 2024	48.67	49.83	48.26	49.80	49.19	530,300
Oct 11, 2024	48.01	48.62	48.01	48.51	47.92	336,700
Oct 10, 2024	48.55	48.57	47.85	47.97	47.39	384,100
Oct 9, 2024	48.25	49.04	48.23	48.69	48.10	387,000
Oct 8, 2024	48.83	49.05	48.07	48.25	47.66	326,700
Oct 7, 2024	48.66	48.99	48.45	48.93	48.33	272,700
Oct 4, 2024	49.39	49.45	48.65	49.14	48.54	314,900
Oct 3, 2024	48.96	48.96	48.30	48.38	47.79	265,100
Oct 2, 2024	49.40	49.88	49.13	49.28	48.68	223,600
Oct 1, 2024	50.31	50.31	49.32	49.63	49.02	314,800
Sep 30, 2024	50.17	50.38	49.65	50.32	49.71	289,200
Sep 27, 2024	51.29	51.51	50.05	50.41	49.80	420,800
Sep 26, 2024	50.26	51.00	50.12	50.82	50.20	426,700
Sep 25, 2024	49.78	49.83	49.20	49.38	48.78	347,700
Sep 24, 2024	49.18	50.00	48.96	49.66	49.05	378,200
Sep 23, 2024	48.41	49.44	48.41	48.67	48.08	552,500
Sep 20, 2024	48.58	48.58	47.72	48.10	47.51	1,276,500
Sep 19, 2024	49.13	49.13	48.35	48.97	48.37	1,256,500
Sep 18, 2024	47.66	48.94	47.28	47.63	47.05	423,700
Sep 17, 2024	47.51	48.30	47.36	47.60	47.02	302,700
Sep 16, 2024	47.45	47.64	46.71	47.10	46.53	376,300
Sep 13, 2024	0.26 Dividend
Sep 13, 2024	46.42	47.16	46.20	47.12	46.55	510,100
Sep 12, 2024	45.86	46.11	45.34	45.97	45.15	322,600
Sep 11, 2024	44.64	45.78	44.16	45.64	44.83	432,400
Sep 10, 2024	44.58	45.11	44.21	45.00	44.20	525,100
Sep 9, 2024	45.09	45.40	44.61	44.63	43.84	571,100
Sep 6, 2024	46.28	46.65	45.05	45.14	44.34	438,100
Sep 5, 2024	46.84	47.07	45.95	46.26	45.44	922,100
Sep 4, 2024	47.07	47.65	46.76	46.87	46.04	347,700
Sep 3, 2024	48.46	48.73	46.98	47.32	46.48	375,600
Aug 30, 2024	49.04	49.35	48.39	49.13	48.26	507,300
Aug 29, 2024	48.81	49.47	48.21	48.82	47.95	225,300
Aug 28, 2024	48.27	48.90	48.21	48.25	47.39	328,500
Aug 27, 2024	48.49	48.79	48.08	48.51	47.65	296,100
Aug 26, 2024	49.00	49.42	48.43	48.64	47.78	343,100
Aug 23, 2024	47.16	48.91	46.96	48.59	47.73	375,700
Aug 22, 2024	46.66	47.00	46.39	46.73	45.90	264,700
Aug 21, 2024	46.07	46.80	45.92	46.74	45.91	269,300
Aug 20, 2024	46.53	46.54	45.74	45.82	45.01	331,700
Aug 19, 2024	46.42	46.73	46.18	46.69	45.86	239,900
Aug 16, 2024	46.17	46.59	45.57	46.35	45.53	279,700
Aug 15, 2024	46.20	46.57	45.71	46.23	45.41	337,900
Aug 14, 2024	45.43	45.50	44.73	44.84	44.04	331,500
Aug 13, 2024	45.19	45.50	44.65	45.27	44.47	476,400
Aug 12, 2024	44.78	44.87	44.01	44.81	44.02	458,700
Aug 9, 2024	44.98	45.37	44.52	44.72	43.93	442,300
Aug 8, 2024	44.19	45.09	44.02	44.98	44.18	449,300
Aug 7, 2024	45.98	45.98	43.21	43.43	42.66	733,800
Aug 6, 2024	41.20	45.64	41.08	44.87	44.07	1,162,300
Aug 5, 2024	40.56	41.33	39.96	40.85	40.13	674,400
Aug 2, 2024	42.70	42.96	41.93	42.83	42.07	530,900
Aug 1, 2024	45.11	45.78	44.13	44.44	43.65	605,900
Jul 31, 2024	45.47	46.08	44.96	45.24	44.44	612,900
Jul 30, 2024	45.02	45.73	44.87	45.08	44.28	381,000
Jul 29, 2024	45.58	45.68	44.76	45.08	44.28	289,800
Jul 26, 2024	45.70	45.70	44.82	45.44	44.63	370,600
Jul 25, 2024	44.41	45.65	44.24	44.95	44.15	684,300
Jul 24, 2024	45.58	46.25	44.47	44.54	43.75	405,200
Jul 23, 2024	45.54	46.14	45.30	45.78	44.97	372,000
Jul 22, 2024	44.66	45.61	44.03	45.57	44.76	444,000
Jul 19, 2024	45.45	45.45	44.29	44.51	43.72	519,500
Jul 18, 2024	46.15	47.10	45.43	45.49	44.68	457,100
Jul 17, 2024	46.42	47.36	46.09	46.59	45.76	522,800
Jul 16, 2024	44.51	46.95	44.42	46.74	45.91	706,100
Jul 15, 2024	44.06	44.79	43.64	44.26	43.47	471,300
Jul 12, 2024	44.04	44.21	43.60	43.81	43.03	529,500
Jul 11, 2024	42.96	43.94	42.53	43.57	42.80	554,000
Jul 10, 2024	41.90	42.05	41.77	41.93	41.19	566,900
Jul 9, 2024	41.98	42.24	41.48	41.57	40.83	392,900
Jul 8, 2024	42.37	42.86	42.12	42.20	41.45	333,800
Jul 5, 2024	42.20	42.36	41.68	42.01	41.26	352,900
Jul 3, 2024	42.60	43.17	42.20	42.59	41.83	223,400
Jul 2, 2024	42.36	42.47	41.92	42.30	41.55	452,600
Jul 1, 2024	43.58	43.71	42.13	42.18	41.43	468,900
Jun 28, 2024	43.46	43.77	43.09	43.65	42.88	1,974,400
Jun 27, 2024	43.29	43.51	42.79	43.19	42.42	245,200
Jun 26, 2024	42.58	43.26	42.35	43.16	42.39	592,600
Jun 25, 2024	43.53	43.53	42.36	42.76	42.00	557,200
Jun 24, 2024	44.01	44.41	43.76	43.78	43.00	452,300
Jun 21, 2024	0.26 Dividend
Jun 21, 2024	43.44	43.85	42.75	43.83	43.05	823,600
Jun 20, 2024	43.51	44.35	43.47	43.66	42.63	441,100
Jun 18, 2024	43.55	43.93	43.28	43.68	42.65	487,000
Jun 17, 2024	42.52	43.44	42.52	43.44	42.42	437,700
Jun 14, 2024	43.14	43.46	42.59	42.87	41.86	354,200
Jun 13, 2024	44.49	44.60	43.36	43.81	42.78	191,600
Jun 12, 2024	45.32	45.93	44.50	44.77	43.72	369,300
Jun 11, 2024	43.82	44.18	43.46	43.95	42.92	333,000
Jun 10, 2024	43.26	44.15	43.24	44.03	42.99	343,400
Jun 7, 2024	44.60	44.76	44.03	44.06	43.02	244,600
Jun 6, 2024	44.70	45.23	44.62	45.07	44.01	382,800
Jun 5, 2024	44.04	45.00	43.90	44.95	43.89	368,000
Jun 4, 2024	43.62	44.12	43.37	43.93	42.90	508,900
Jun 3, 2024	44.81	44.91	43.71	43.87	42.84	340,800
May 31, 2024	44.31	44.72	44.01	44.68	43.63	383,600
May 30, 2024	44.09	44.39	43.88	44.20	43.16	259,900
May 29, 2024	43.89	44.12	43.68	43.74	42.71	209,900
May 28, 2024	45.25	45.25	44.39	44.60	43.55	297,500
May 24, 2024	44.81	45.18	44.66	44.98	43.92	272,700
May 23, 2024	44.84	44.99	43.96	44.40	43.35	366,700
May 22, 2024	45.31	45.48	44.55	44.76	43.71	230,900
May 21, 2024	45.35	45.70	45.20	45.59	44.52	268,600
May 20, 2024	45.97	46.14	45.53	45.58	44.51	334,900
May 17, 2024	45.84	46.36	45.71	46.06	44.98	436,400
May 16, 2024	45.63	45.89	45.43	45.66	44.59	427,500
May 15, 2024	45.59	45.81	45.18	45.77	44.69	351,800
May 14, 2024	46.03	46.03	45.30	45.33	44.26	379,100
May 13, 2024	45.81	46.26	45.45	45.53	44.46	375,700
May 10, 2024	45.66	45.75	45.15	45.48	44.41	337,600
May 9, 2024	45.37	45.96	45.04	45.60	44.53	573,700
May 8, 2024	46.07	46.10	44.95	45.12	44.06	574,700
May 7, 2024	45.46	47.87	45.46	46.32	45.23	874,700
May 6, 2024	44.60	44.83	44.12	44.45	43.40	457,700
May 3, 2024	44.85	44.93	43.96	44.16	43.12	305,400
May 2, 2024	43.34	44.18	43.09	43.94	42.91	477,100
May 1, 2024	42.78	43.83	42.61	42.98	41.97	439,000
Apr 30, 2024	42.92	43.24	42.35	42.42	41.42	544,500
Apr 29, 2024	43.53	43.86	43.24	43.30	42.28	459,300
Apr 26, 2024	43.13	43.85	42.75	43.22	42.20	326,900
Apr 25, 2024	42.89	43.10	42.19	42.79	41.78	563,500
Apr 24, 2024	43.13	43.50	42.63	43.26	42.24	924,400
Apr 23, 2024	42.80	43.47	42.59	43.31	42.29	372,500
Apr 22, 2024	42.67	43.47	42.25	42.94	41.93	592,500
Apr 19, 2024	42.17	42.77	42.16	42.52	41.52	615,100
Apr 18, 2024	42.55	43.10	42.10	42.36	41.36	851,100
Apr 17, 2024	42.16	42.50	41.92	42.13	41.14	1,111,400
Apr 16, 2024	41.28	42.40	41.15	41.78	40.80	942,800
Apr 15, 2024	41.54	42.01	41.40	41.90	40.91	759,800
Apr 12, 2024	41.80	42.10	40.82	41.28	40.31	394,400
Apr 11, 2024	41.82	42.30	41.65	42.14	41.15	433,400
Apr 10, 2024	41.99	42.38	41.33	41.72	40.74	526,000
Apr 9, 2024	42.99	43.42	42.82	43.34	42.32	194,900
Apr 8, 2024	42.85	43.25	42.67	42.69	41.69	247,600
Apr 5, 2024	42.28	42.79	42.18	42.57	41.57	377,100
Apr 4, 2024	43.88	43.97	42.32	42.41	41.41	438,900
Apr 3, 2024	42.29	43.48	42.15	43.29	42.27	356,000

MTX Minerals Technologies Inc.

63.06

+1.17%

ESI Element Solutions Inc

22.69

+0.53%

KWR Quaker Chemical Corporation

124.36

+0.56%

SCL Stepan Company

54.55

+0.66%

IOSP Innospec Inc.

95.65

+1.17%

AXTA Axalta Coating Systems Ltd.

33.82

+1.32%

WLK Westlake Corporation

102.01

+2.03%

NGVT Ingevity Corporation

39.54

+1.78%

NTIC Northern Technologies International Corporation

10.45

+0.19%

ASH Ashland Inc.

57.87

+0.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avient Corporation (AVNT)

Related Tickers