Avient Corporation Common Stock (NY: AVNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	42.78	43.74	42.47	42.99	775,739	+0.04(+0.09%)
Feb 13, 2025	42.16	44.78	42.16	42.95	1,173,453	+1.21(+2.90%)
Feb 12, 2025	41.59	42.24	41.43	41.74	605,144	-0.57(-1.35%)
Feb 11, 2025	42.09	42.76	41.98	42.31	364,005	+0.29(+0.69%)
Feb 10, 2025	42.57	42.73	41.75	42.02	465,530	-0.08(-0.19%)
Feb 07, 2025	42.75	42.75	41.99	42.10	493,452	-0.52(-1.22%)
Feb 06, 2025	43.14	43.23	42.31	42.62	606,402	-0.08(-0.19%)
Feb 05, 2025	43.38	43.38	42.47	42.70	500,547	-0.44(-1.02%)
Feb 04, 2025	42.50	43.28	42.36	43.14	436,126	+0.84(+1.99%)
Feb 03, 2025	41.91	42.42	41.17	42.30	532,226	-0.60(-1.40%)
Jan 31, 2025	43.34	43.60	42.46	42.90	692,724	-0.95(-2.17%)
Jan 30, 2025	43.32	44.13	42.90	43.85	732,084	+0.92(+2.14%)
Jan 29, 2025	42.79	43.70	42.67	42.93	543,179	+0.16(+0.37%)
Jan 28, 2025	43.07	43.19	42.56	42.77	514,430	-0.39(-0.90%)
Jan 27, 2025	42.53	43.22	42.45	43.16	494,789	+0.50(+1.17%)
Jan 24, 2025	42.85	43.16	42.28	42.66	441,948	-0.30(-0.70%)
Jan 23, 2025	42.12	43.10	42.00	42.96	490,378	+0.64(+1.51%)
Jan 22, 2025	42.96	43.02	42.22	42.32	301,921	-0.86(-1.99%)
Jan 21, 2025	42.51	43.21	42.22	43.18	389,142	+0.74(+1.74%)
Jan 17, 2025	42.11	42.67	41.71	42.44	462,642	+0.91(+2.19%)
Jan 16, 2025	41.59	41.83	40.72	41.53	494,352	-0.04(-0.10%)
Jan 15, 2025	41.51	41.61	40.84	41.57	542,326	+1.42(+3.54%)
Jan 14, 2025	40.09	40.51	39.67	40.15	398,934	+0.21(+0.53%)
Jan 13, 2025	37.91	39.97	37.88	39.94	510,743	+1.78(+4.66%)
Jan 10, 2025	37.70	38.28	37.63	38.16	569,694	-0.63(-1.62%)
Jan 08, 2025	39.01	39.12	38.31	38.79	378,023	-0.58(-1.47%)
Jan 07, 2025	39.67	40.03	38.95	39.37	645,277	-0.25(-0.63%)
Jan 06, 2025	39.72	40.26	39.45	39.62	504,910	+0.33(+0.84%)
Jan 03, 2025	40.36	40.50	38.87	39.29	671,227	-0.97(-2.41%)
Jan 02, 2025	41.20	41.94	40.05	40.26	807,383	-0.60(-1.47%)
Dec 31, 2024				40.86	0	+0.74(+1.84%)
Dec 30, 2024	40.25	40.41	39.70	40.12	512,318	-0.33(-0.82%)
Dec 27, 2024	40.94	41.49	40.22	40.45	409,045	-0.92(-2.22%)
Dec 26, 2024	41.00	41.49	40.96	41.37	485,651	-0.01(-0.02%)
Dec 24, 2024	41.06	41.40	40.69	41.38	193,969	+0.38(+0.93%)
Dec 23, 2024	41.21	41.53	40.65	41.00	527,335	-0.50(-1.20%)
Dec 20, 2024	41.14	42.38	41.14	41.50	1,410,099	-0.23(-0.55%)
Dec 19, 2024	42.69	42.90	41.49	41.73	482,584	-0.64(-1.51%)
Dec 18, 2024	46.11	46.40	42.33	42.37	1,086,488	-3.55(-7.73%)
Dec 17, 2024	46.61	47.06	45.75	45.92	969,288	-0.97(-2.07%)
Dec 16, 2024	47.52	47.67	46.85	46.89	642,592	-0.63(-1.33%)
Dec 13, 2024	47.79	48.06	47.43	47.52	449,799	-0.53(-1.10%)
Dec 12, 2024	48.78	48.95	48.05	48.05	344,177	-0.84(-1.71%)
Dec 11, 2024	49.37	49.58	48.80	48.89	546,715	-0.16(-0.32%)
Dec 10, 2024	49.59	49.95	48.64	49.04	528,379	-0.46(-0.92%)
Dec 09, 2024	50.20	50.55	49.36	49.50	516,545	-0.08(-0.16%)
Dec 06, 2024	50.03	50.13	49.53	49.58	418,424	-0.05(-0.10%)
Dec 05, 2024	50.47	50.79	49.59	49.63	679,210	-0.53(-1.05%)
Dec 04, 2024	51.12	51.22	50.01	50.16	916,846	-0.89(-1.75%)
Dec 03, 2024	51.44	51.44	50.67	51.05	365,940	-0.23(-0.45%)